Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
4.59E-6 | Uniswap (v3) | 0.4210907 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000194 | 1717615089 | AIN/ETH | https://info.uniswap.org/#/tokens/0x3a810ff7211b40c4fa76205a14efe161615d0385 | ETH | 1 | https://info.uniswap.org/#/tokens/0x3a810ff7211b40c4fa76205a14efe161615d0385 | 100 | 2 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.01981584 | -0.00211795 | -10.6881666384 | 0.01248638 | 0.02002998 | 0.5727149 | CX |
4 | 0.01759235 | 0.00010554 | 0.599919851526 | 0.01248638 | 0.02052467 | 0.75363088 | CX |
12 | 0.13660582 | -0.11890793 | -87.044556374 | 0.01248638 | 0.13974448 | 1.1166319 | CX |
26 | 0.0218574 | -0.00415951 | -19.0302140236 | 0.01248638 | 2035345334.13 | 1.15643487 | CX |
52 | 0.0218574 | -0.00415951 | -19.0302140236 | 0.01185768 | 10538080188.9 | 1.25187746 | CX |
156 | 0.1284724 | -0.11077451 | -86.2243641436 | 0.00923786 | 90080030729.9 | 3.4138707 | CX |
260 | 0.05631216 | -0.03861427 | -68.5718146844 | 0.00923786 | 90080030729.9 | 3.93944839 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717545000 | 0.01803624 | 0.00159832 | 9.72 | 0.01645864 | 0.01806486 | 0.01635275 | 0 |
1717458600 | 0.01643792 | -0.001214 | -6.88 | 0.01763125 | 0.01792794 | 0.01248638 | 0 |
1717372200 | 0.01765199 | -0.000156 | -0.88 | 0.0178075 | 0.01790945 | 0.01751717 | 0 |
1717285800 | 0.01780755 | 0.00042139 | 2.42 | 0.01738723 | 0.01786961 | 0.01732633 | 0 |
1717199400 | 0.01738616 | -0.000371 | -2.09 | 0.01775063 | 0.01784889 | 0.01719836 | 0 |
1717113000 | 0.01775731 | -0.000278 | -1.54 | 0.01804225 | 0.01808886 | 0.01671514 | 0 |
1717026600 | 0.0180353 | -0.001801 | -9.08 | 0.01981584 | 0.02002998 | 0.01792121 | 1 |
1716940200 | 0.01983674 | -0.000373 | -1.85 | 0.02016309 | 0.02025755 | 0.01945438 | 0 |
1716853800 | 0.02021001 | -2.3E-5 | -0.11 | 0.0218574 | -70143498681.9 | 0.02003967 | 0 |
1716767400 | 0.0202334 | 0.00082192 | 4.23 | 0.01942562 | 0.02052467 | 0.01933321 | 0 |
1716681000 | 0.01941148 | -0.000317 | -1.61 | 0.01969064 | 0.02003638 | 0.01932745 | 0 |
1716594600 | 0.01972831 | 0.00010988 | 0.56 | 0.01968133 | 0.02007972 | 0.0188008 | 0 |
1716508200 | 0.01961843 | 0.00015972 | 0.82 | 0.01943453 | 0.0204958 | 0.0186354 | 0 |
1716421800 | 0.01945871 | -0.000489 | -2.45 | 0.01993229 | 0.0200988 | 0.01889039 | 2 |
1716335400 | 0.01994739 | -7.6E-5 | -0.38 | 0.02006549 | 0.0203217 | 0.01927529 | 2 |
1716249000 | 0.02002309 | 0.0006 | 3.09 | 0.0218574 | -70143498681.9 | 0.01865246 | 2 |
1716162600 | 0.01942309 | -0.000353 | -1.78 | 0.01976707 | 0.01985543 | 0.01935897 | 0 |
1716076200 | 0.01977643 | 3.8E-5 | 0.19 | 0.01975053 | 0.01996395 | 0.01943229 | 1 |
1715989800 | 0.01973858 | 0.00134377 | 7.31 | 0.01838881 | 0.01988939 | 0.01838881 | 0 |
1715903400 | 0.01839481 | -0.000468 | -2.48 | 0.01885784 | 0.01888256 | 0.01793413 | 1 |
1715817000 | 0.01886287 | 0.00133715 | 7.63 | 0.01754529 | 0.01888479 | 0.01732537 | 0 |
1715730600 | 0.01752572 | 0.00012898 | 0.74 | 0.01738576 | 0.01779639 | 0.01733549 | 0 |
1715644200 | 0.01739674 | 5.3E-5 | 0.31 | 0.0218574 | -70143498681.9 | 0.01727815 | 0 |
1715557800 | 0.01734346 | 0.00014826 | 0.86 | 0.01721577 | 0.01779286 | 0.01721577 | 0 |
1715471400 | 0.0171952 | -0.000122 | -0.70 | 0.01733681 | 0.01767679 | 0.01717499 | 0 |
1715385000 | 0.01731729 | 0.00010975 | 0.64 | 0.01717896 | 0.01810936 | 0.01704498 | 0 |
1715298600 | 0.01720754 | -0.000421 | -2.39 | 0.01764263 | 0.01794603 | 0.01690317 | 0 |
1715212200 | 0.01762882 | 3.0E-6 | 0.02 | 0.01759235 | 0.01780799 | 0.01725574 | 0 |
1715125800 | 0.01762617 | -0.000908 | -4.90 | 0.01853301 | 0.01869283 | 0.01732851 | 1 |
1715039400 | 0.01853452 | -0.000687 | -3.57 | 0.0218574 | -70143498681.9 | 0.01782287 | 2 |
1714953000 | 0.01922135 | 0.00017728 | 0.93 | 0.01903894 | 0.01937392 | 0.01862664 | 0 |
1714866600 | 0.01904407 | -2.3E-5 | -0.12 | 0.01904419 | 0.0195548 | 0.01869858 | 4 |
1714780200 | 0.01906672 | -3.6E-5 | -0.19 | 0.01910207 | 0.01984552 | 0.0190218 | 1 |
1714693800 | 0.01910252 | -0.000651 | -3.30 | 0.01973134 | 0.0201153 | 0.01907363 | 0 |
1714607400 | 0.01975388 | -0.002093 | -9.58 | 0.02156062 | 0.02161983 | 0.01865807 | 1 |
1714521000 | 0.02184667 | -0.001336 | -5.76 | 0.02355061 | 0.02384677 | 0.02109554 | 0 |
1714434600 | 0.02318252 | -0.000623 | -2.62 | 0.0218574 | -70143498681.9 | 0.02168208 | 0 |
1714348200 | 0.02380513 | 0.00038015 | 1.62 | 0.0234257 | 0.02471207 | 0.02286901 | 2 |
1714261800 | 0.02342498 | -0.000632 | -2.63 | 0.02408223 | 0.02412929 | 0.02308991 | 1 |
1714175400 | 0.02405747 | -0.001011 | -4.03 | 0.02505244 | 0.02511207 | 0.02399203 | 0 |
1714089000 | 0.0250688 | -0.000731 | -2.83 | 0.02583874 | 0.02609535 | 0.02497519 | 1 |
1714002600 | 0.02580022 | -0.000886 | -3.32 | 0.02671361 | 0.0271432 | 0.02532912 | 0 |
1713916200 | 0.02668625 | -0.000523 | -1.92 | 0.02719804 | 0.02776659 | 0.02644965 | 0 |
1713829800 | 0.02720935 | 0.00114574 | 4.40 | 0.0218574 | -70143498681.9 | 0.02168208 | 0 |
1713743400 | 0.02606361 | -0.000442 | -1.67 | 0.0264888 | 0.02704123 | 0.02593643 | 0 |
1713657000 | 0.02650512 | 0.00042406 | 1.63 | 0.02596784 | 0.02711564 | 0.02567986 | 0 |
1713570600 | 0.02608106 | -0.000693 | -2.59 | 0.02672811 | 0.02686655 | 0.02529491 | 1 |
1713484200 | 0.02677429 | 0.00142228 | 5.61 | 0.02541041 | 0.02705421 | 0.02513994 | 1 |
1713397800 | 0.02535201 | -0.000626 | -2.41 | 0.02595886 | 0.02615992 | 0.02428862 | 0 |
1713311400 | 0.02597755 | -0.001131 | -4.17 | 0.02706664 | 0.02730638 | 0.02494321 | 1 |
1713225000 | 0.02710885 | 0.00020645 | 0.77 | 0.0218574 | -70143498681.9 | 0.02168208 | 2 |
1713138600 | 0.0269024 | -0.000323 | -1.19 | 0.02704209 | 0.02718602 | 0.02494061 | 1 |
1713052200 | 0.02722522 | -0.004106 | -13.11 | 0.03118711 | 0.03132457 | 0.02597264 | 2 |
1712965800 | 0.03133134 | -0.001497 | -4.56 | 0.032795 | 0.03399847 | 0.03012483 | 0 |
1712879400 | 0.03282795 | 0.00110884 | 3.50 | 0.03168247 | 0.03458398 | 0.03159699 | 4 |
1712793000 | 0.03171911 | -0.006566 | -17.15 | 0.0378238 | 0.03874893 | 0.03167091 | 10 |
1712706600 | 0.03828548 | -0.000799 | -2.04 | 0.03912589 | 0.04032044 | 0.0380196 | 1 |
1712620200 | 0.03908453 | 0.00021342 | 0.55 | 0.0218574 | -70143498681.9 | 0.02168208 | 1 |
1712533800 | 0.03887111 | 0.00033606 | 0.87 | 0.03844532 | 0.0390943 | 0.03720752 | 0 |
1712447400 | 0.03853505 | 0.00092512 | 2.46 | 0.03748032 | 0.03886198 | 0.03747229 | 1 |
1712361000 | 0.03760993 | -0.001491 | -3.81 | 0.03913408 | 0.04064363 | 0.03643505 | 1 |
1712274600 | 0.03910082 | -0.007686 | -16.43 | 0.04660247 | 0.04701222 | 0.03858594 | 0 |
1712188200 | 0.04678633 | 0.00650303 | 16.14 | 0.04039255 | 0.04747808 | 0.03944168 | 0 |
1712101800 | 0.0402833 | -0.010681 | -20.96 | 0.05084106 | 0.05084106 | 0.04011431 | 0 |
1712015400 | 0.05096416 | -0.002508 | -4.69 | 0.0218574 | -70143498681.9 | 0.02168208 | 0 |
1711929000 | 0.0534719 | -0.000691 | -1.28 | 0.05416707 | 0.05978538 | 0.05238067 | 0 |
1711842600 | 0.05416321 | 0.000899 | 1.69 | 0.05319725 | 0.05781645 | 0.05067358 | 0 |
1711756200 | 0.05326421 | 0.00667986 | 14.34 | 0.04655782 | 0.05581201 | 0.0464526 | 0 |
1711669800 | 0.04658435 | -0.073154 | -61.09 | 0.11995116 | 0.12401204 | 0.04634373 | 2 |
1711583400 | 0.11973835 | -0.003349 | -2.72 | 0.12311682 | 0.1256016 | 0.11867632 | 0 |
1711497000 | 0.12308765 | -0.000527 | -0.43 | 0.12367031 | 0.12614247 | 0.12180305 | 0 |
1711410600 | 0.12361473 | 0.00514614 | 4.34 | 0.0218574 | -70143498681.9 | 0.02168208 | 1 |
1711324200 | 0.11846859 | 0.00341336 | 2.97 | 0.11477809 | 0.1189797 | 0.11328123 | 0 |
1711237800 | 0.11505523 | 0.00087342 | 0.76 | 0.1145859 | 0.11736156 | 0.11263187 | 0 |
1711151400 | 0.11418181 | -0.006027 | -5.01 | 0.12032818 | 0.1218616 | 0.11208838 | 0 |
1711065000 | 0.12020875 | -0.000857 | -0.71 | 0.12071472 | 0.12337091 | 0.11742555 | 0 |
1710978600 | 0.12106581 | 0.01184496 | 10.84 | 0.10874689 | 0.12160826 | 0.10549695 | 0 |
1710892200 | 0.10922085 | -0.011673 | -9.66 | 0.12068523 | 0.12127794 | 0.1085951 | 0 |
1710805800 | 0.12089378 | -0.003676 | -2.95 | 0.0218574 | -70143498681.9 | 0.02168208 | 3 |
1710719400 | 0.1245694 | 0.003763 | 3.11 | 0.12180923 | 0.12601259 | 0.11749177 | 0 |
1710633000 | 0.1208064 | -0.007558 | -5.89 | 0.12855305 | 0.1296146 | 0.11951082 | 1 |
1710546600 | 0.12836434 | -0.004718 | -3.55 | 0.0218574 | -70143498681.9 | 0.02168208 | 0 |
1710460200 | 0.13308194 | -0.004185 | -3.05 | 0.13711982 | 0.13740384 | 0.12753833 | 0 |
1710373800 | 0.1372668 | 0.0007788 | 0.57 | 0.13660582 | 0.13974448 | 0.13505086 | 0 |
1710287400 | 0.136488 | -0.003269 | -2.34 | 0.13988502 | 0.1411056 | 0.13262783 | 3 |
1710201000 | 0.13975727 | 0.00641275 | 4.81 | 0.0218574 | -70143498681.9 | 0.02168208 | 2 |
1710114600 | 0.13334452 | -0.001186 | -0.88 | 0.13453496 | 0.13733254 | 0.1305876 | 7 |
1710028200 | 0.13453038 | 0.00084339 | 0.63 | 0.13365746 | 0.13565776 | 0.13330135 | 0 |
1709941800 | 0.13368699 | 0.00096959 | 0.73 | 0.13309766 | 0.13711314 | 0.13130439 | 0 |
1709855400 | 0.1327174 | 0.00174669 | 1.33 | 0.13133791 | 0.13531598 | 0.12854285 | 0 |
1709769000 | 0.13097071 | 0.00911203 | 7.48 | 0.12227981 | 0.13396706 | 0.12042903 | 0 |
1709682600 | 0.12185868 | -0.00369 | -2.94 | 0.12562046 | 0.13126028 | 0.11143827 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions