Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
9.28E-6 | Uniswap (v3) | 0.17727186 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000164 | 1717644816 | GGTK/ETH | https://info.uniswap.org/#/tokens/0xfa99a87b14b02e2240c79240c5a20f945ca5ef76 | ETH | 1 | https://info.uniswap.org/#/tokens/0xfa99a87b14b02e2240c79240c5a20f945ca5ef76 | 100 | 2 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.0358585 | -7.436E-5 | -0.207370637366 | 0.02829412 | 0.03681325 | 0.15590955 | CX |
4 | 0.02951348 | 0.00627066 | 21.2467658846 | 0.02815076 | 0.03875765 | 1.04216372 | CX |
12 | 0.04072048 | -0.00493634 | -12.1224995383 | 0.02808561 | 0.0410124 | 0.4734113 | CX |
26 | 0.04787946 | -0.01209532 | -25.2620225876 | 0.02295046 | 0.08361945 | 1.29086834 | CX |
52 | 0.02718446 | 0.00859968 | 31.6345441476 | 0.01815293 | 0.08361945 | 1.41737891 | CX |
156 | 0.03477501 | 0.00100913 | 2.90188270255 | 0.01815293 | 0.08361945 | 1.3245985 | CX |
260 | 0.03477501 | 0.00100913 | 2.90188270255 | 0.01815293 | 0.08361945 | 1.3245985 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717631400 | 0.03607556 | 0.00023186 | 0.65 | 0.02917272 | 0.03626309 | 0.02829412 | 0 |
1717545000 | 0.0358437 | 0.00067331 | 1.91 | 0.03521471 | 0.03595246 | 0.03495074 | 0 |
1717458600 | 0.03517039 | -0.00036 | -1.01 | 0.03548904 | 0.03618501 | 0.03513477 | 0 |
1717372200 | 0.03553077 | -0.000199 | -0.56 | 0.0357294 | 0.03593395 | 0.03503434 | 0 |
1717285800 | 0.03572949 | 9.2E-5 | 0.26 | 0.03564006 | 0.0360235 | 0.03551524 | 0 |
1717199400 | 0.03563788 | 1.1E-5 | 0.03 | 0.03561361 | 0.03681325 | 0.03540851 | 0 |
1717113000 | 0.03562702 | -0.000218 | -0.61 | 0.0358585 | 0.03637928 | 0.0353848 | 0 |
1717026600 | 0.0358447 | -0.000907 | -2.47 | 0.03671307 | 0.03710981 | 0.03561793 | 0 |
1716940200 | 0.03675179 | -0.000514 | -1.38 | 0.03717935 | 0.03755411 | 0.03577948 | 0 |
1716853800 | 0.03726586 | 0.00119762 | 3.32 | 0.02917272 | 0.03875765 | 0.02829412 | 25 |
1716767400 | 0.03606824 | 0.00046804 | 1.31 | 0.03562614 | 0.03658745 | 0.03537286 | 0 |
1716681000 | 0.0356002 | 0.00032046 | 0.91 | 0.03521239 | 0.03576417 | 0.03503669 | 0 |
1716594600 | 0.03527974 | -0.000312 | -0.88 | 0.0357054 | 0.03622 | 0.03440147 | 0 |
1716508200 | 0.03559129 | 0.00022883 | 0.65 | 0.03531852 | 0.03752308 | 0.0338079 | 0 |
1716421800 | 0.03536246 | -0.00074 | -2.05 | 0.03607518 | 0.03629766 | 0.03453993 | 0 |
1716335400 | 0.0361025 | 0.00019271 | 0.54 | 0.03598582 | 0.03716095 | 0.0350534 | 0 |
1716249000 | 0.03590979 | 0.00586996 | 19.54 | 0.02917272 | 0.03613974 | 0.02829412 | 0 |
1716162600 | 0.03003983 | -0.000734 | -2.39 | 0.03075918 | 0.03089669 | 0.02994065 | 0 |
1716076200 | 0.03077376 | 0.00053265 | 1.76 | 0.03025942 | 0.03081128 | 0.03022094 | 0 |
1715989800 | 0.03024111 | 0.00122146 | 4.21 | 0.02901019 | 0.03058228 | 0.02886514 | 0 |
1715903400 | 0.02901965 | -0.000809 | -2.71 | 0.02982029 | 0.02985937 | 0.02866267 | 0 |
1715817000 | 0.02982825 | 0.00146426 | 5.16 | 0.02839568 | 0.02986291 | 0.02818028 | 0 |
1715730600 | 0.02836399 | -0.000827 | -2.83 | 0.02917272 | 0.02929023 | 0.02815076 | 0 |
1715644200 | 0.02919114 | 0.00045138 | 1.57 | 0.02951348 | 0.02978142 | 0.02866256 | 0 |
1715557800 | 0.02873976 | 5.2E-5 | 0.18 | 0.02872208 | 0.02899732 | 0.02858496 | 0 |
1715471400 | 0.02868776 | -0.000126 | -0.44 | 0.02884612 | 0.02911817 | 0.02860426 | 0 |
1715385000 | 0.02881365 | -0.00111 | -3.71 | 0.02987382 | 0.03000509 | 0.02831423 | 0 |
1715298600 | 0.02992352 | 0.00043315 | 1.47 | 0.02951348 | 0.03014389 | 0.02917139 | 0 |
1715212200 | 0.02949037 | -0.000299 | -1.00 | 0.02973228 | 0.02998012 | 0.02903051 | 0 |
1715125800 | 0.02978943 | -0.000345 | -1.14 | 0.03013149 | 0.03088628 | 0.02969123 | 0 |
1715039400 | 0.03013394 | -0.000721 | -2.34 | 0.0314791 | 0.0327249 | 0.02992232 | 0 |
1714953000 | 0.0308545 | -0.00019 | -0.61 | 0.03103565 | 0.03122469 | 0.0303642 | 0 |
1714866600 | 0.03104402 | 0.00017704 | 0.57 | 0.0308305 | 0.0315722 | 0.03071708 | 0 |
1714780200 | 0.03086698 | 0.00121174 | 4.09 | 0.02965455 | 0.03106528 | 0.02937163 | 0 |
1714693800 | 0.02965524 | -0.000169 | -0.57 | 0.02979046 | 0.02991989 | 0.02884336 | 0 |
1714607400 | 0.02982449 | -0.00015 | -0.50 | 0.02987169 | 0.03014811 | 0.02808561 | 0 |
1714521000 | 0.02997496 | -0.001985 | -6.21 | 0.03189278 | 0.03229386 | 0.02894437 | 0 |
1714434600 | 0.03196038 | -0.000531 | -1.63 | 0.0314791 | 0.0327249 | 0.03103009 | 0 |
1714348200 | 0.03249122 | -0.000109 | -0.33 | 0.03260077 | 0.03337551 | 0.0323574 | 0 |
1714261800 | 0.03259976 | 0.00140952 | 4.52 | 0.03122235 | 0.03286529 | 0.03071178 | 0 |
1714175400 | 0.03119024 | -0.000477 | -1.51 | 0.03164685 | 0.03172218 | 0.03094458 | 0 |
1714089000 | 0.03166751 | 0.00050661 | 1.63 | 0.03120742 | 0.03211554 | 0.03078624 | 0 |
1714002600 | 0.0311609 | -0.000966 | -3.01 | 0.03215945 | 0.03278782 | 0.03091643 | 0 |
1713916200 | 0.03212651 | 1.9E-5 | 0.06 | 0.03209369 | 0.03256294 | 0.03161224 | 0 |
1713829800 | 0.03210703 | 0.00072367 | 2.31 | 0.0314791 | 0.0327249 | 0.0310755 | 0 |
1713743400 | 0.03138336 | -7.0E-6 | -0.02 | 0.03137081 | 0.03198975 | 0.03117928 | 0 |
1713657000 | 0.03139013 | 0.00089064 | 2.92 | 0.03036709 | 0.03167424 | 0.03003033 | 0 |
1713570600 | 0.03049949 | -0.0002 | -0.65 | 0.03064701 | 0.031074 | 0.02859675 | 0 |
1713484200 | 0.03069996 | 0.00099337 | 3.34 | 0.02977502 | 0.03081698 | 0.0294545 | 0 |
1713397800 | 0.02970659 | -0.00093 | -3.04 | 0.03061419 | 0.03097703 | 0.02929266 | 0 |
1713311400 | 0.03063623 | -0.000133 | -0.43 | 0.03072095 | 0.03118051 | 0.02992226 | 0 |
1713225000 | 0.03076886 | -0.000844 | -2.67 | 0.0314791 | 0.0327249 | 0.0303756 | 0 |
1713138600 | 0.0316127 | 0.00151051 | 5.02 | 0.02989971 | 0.0317141 | 0.02897281 | 0 |
1713052200 | 0.03010219 | -0.002072 | -6.44 | 0.03202652 | 0.0329594 | 0.02871725 | 0 |
1712965800 | 0.03217462 | -0.002688 | -7.71 | 0.03482717 | 0.03531294 | 0.03106428 | 0 |
1712879400 | 0.03486216 | -0.000255 | -0.73 | 0.03507702 | 0.03612384 | 0.03472042 | 0 |
1712793000 | 0.03511759 | 9.6E-5 | 0.27 | 0.03498439 | 0.03528692 | 0.03393557 | 0 |
1712706600 | 0.03502191 | -0.001661 | -4.53 | 0.03672213 | 0.03698269 | 0.03435038 | 0 |
1712620200 | 0.0366833 | 0.00220031 | 6.38 | 0.03263613 | 0.0369811 | 0.03186785 | 0 |
1712533800 | 0.03448299 | 0.00109267 | 3.27 | 0.03331256 | 0.03450924 | 0.03323134 | 0 |
1712447400 | 0.03339032 | 0.00063543 | 1.94 | 0.03264201 | 0.03370301 | 0.03264201 | 0 |
1712361000 | 0.03275489 | -9.0E-5 | -0.27 | 0.03287262 | 0.03296204 | 0.03173167 | 0 |
1712274600 | 0.03284469 | -7.2E-5 | -0.22 | 0.03278698 | 0.03398764 | 0.03229346 | 0 |
1712188200 | 0.03291634 | 0.00036849 | 1.13 | 0.03263613 | 0.03320098 | 0.03186785 | 0 |
1712101800 | 0.03254785 | -0.002143 | -6.18 | 0.03460698 | 0.03460698 | 0.03177537 | 0 |
1712015400 | 0.03469077 | -0.001406 | -3.90 | 0.03611867 | 0.03611867 | 0.03376872 | 0 |
1711929000 | 0.03609717 | 0.00112261 | 3.21 | 0.03497705 | 0.0362568 | 0.03497705 | 0 |
1711842600 | 0.03497456 | -7.8E-5 | -0.22 | 0.03500835 | 0.03555232 | 0.0347947 | 0 |
1711756200 | 0.03505242 | -0.000483 | -1.36 | 0.03551503 | 0.03571024 | 0.03463518 | 0 |
1711669800 | 0.03553527 | 0.00091003 | 2.63 | 0.03468678 | 0.03600466 | 0.03436282 | 0 |
1711583400 | 0.03462524 | -0.000917 | -2.58 | 0.03555034 | 0.03632074 | 0.03431813 | 0 |
1711497000 | 0.03554191 | 1.9E-5 | 0.05 | 0.03553909 | 0.036424 | 0.03517098 | 0 |
1711410600 | 0.03552312 | 0.00082579 | 2.38 | 0.04072048 | 0.0410124 | 0.03405645 | 0 |
1711324200 | 0.03469733 | 0.0005162 | 1.51 | 0.03409879 | 0.03484703 | 0.0331587 | 0 |
1711237800 | 0.03418113 | -0.00012 | -0.35 | 0.03442237 | 0.03498394 | 0.03383537 | 0 |
1711151400 | 0.03430098 | -0.001811 | -5.02 | 0.03614739 | 0.03660804 | 0.0336721 | 0 |
1711065000 | 0.03611151 | -0.000257 | -0.71 | 0.03626351 | 0.03706145 | 0.03527542 | 0 |
1710978600 | 0.03636898 | 0.0035583 | 10.84 | 0.03266829 | 0.03653194 | 0.03169199 | 0 |
1710892200 | 0.03281068 | -0.003634 | -9.97 | 0.03638149 | 0.03656017 | 0.0326227 | 0 |
1710805800 | 0.03644436 | -0.00113 | -3.01 | 0.04072048 | 0.0410124 | 0.03584371 | 0 |
1710719400 | 0.03757431 | 0.00117751 | 3.24 | 0.03669893 | 0.03800963 | 0.03539816 | 0 |
1710633000 | 0.0363968 | -0.002625 | -6.73 | 0.03907922 | 0.03940193 | 0.03600646 | 0 |
1710546600 | 0.03902186 | -0.001765 | -4.33 | 0.04072048 | 0.0410124 | 0.03744109 | 0 |
1710460200 | 0.04078693 | -0.001283 | -3.05 | 0.04202446 | 0.04211151 | 0.03908793 | 0 |
1710373800 | 0.04206951 | 0.00066617 | 1.61 | 0.04143908 | 0.04264197 | 0.04139037 | 0 |
1710287400 | 0.04140334 | -0.001004 | -2.37 | 0.04244618 | 0.0426427 | 0.04015055 | 0 |
1710201000 | 0.04240742 | 0.00126178 | 3.07 | 0.04072048 | 0.0427676 | 0.04028479 | 0 |
1710114600 | 0.04114564 | -0.000342 | -0.82 | 0.04141643 | 0.0420226 | 0.04029495 | 0 |
1710028200 | 0.04148738 | 0.00026009 | 0.63 | 0.04121818 | 0.04183505 | 0.04110836 | 0 |
1709941800 | 0.04122729 | 0.00031092 | 0.76 | 0.0410336 | 0.04235788 | 0.0405634 | 0 |
1709855400 | 0.04091637 | 0.00030974 | 0.76 | 0.04072048 | 0.0417175 | 0.03985389 | 0 |
1709769000 | 0.04060663 | 0.00172538 | 4.44 | 0.03901562 | 0.04236982 | 0.0384251 | 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