We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.066E-5 | Uniswap (v3) | 3.85025769 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.000075 | 1717363544 | HILO/ETH | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | ETH | 1 | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | 100 | 1 hour ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0282384 | 0.05010391 | 177.431830415 | 0.02626269 | 0.05609704 | 0.43684453 | CX |
| 4 | 0.04085115 | 0.03749116 | 91.7750418287 | 0.0257056 | 0.05609704 | 0.26644682 | CX |
| 12 | 0.0764972 | 0.00184511 | 2.41199677897 | 0.0257056 | 0.11048022 | 0.60597795 | CX |
| 26 | 0.3436173 | -0.26527499 | -77.2007084626 | 0.0257056 | 0.35162411 | 3.28915921 | CX |
| 52 | 0.0635914 | 0.01475091 | 23.1963913359 | 0.0257056 | 0.41414475 | 14.93492448 | CX |
| 156 | 0.0635914 | 0.01475091 | 23.1963913359 | 0.0257056 | 0.41414475 | 14.93492448 | CX |
| 260 | 0.0635914 | 0.01475091 | 23.1963913359 | 0.0257056 | 0.41414475 | 14.93492448 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717285800 | 0.05266001 | 0.00321104 | 6.49 | 0.04945199 | 0.05609704 | 0.04735622 | 0 |
| 1717199400 | 0.04944897 | 0.0073409 | 17.43 | 0.04209222 | 0.04949128 | 0.03849976 | 0 |
| 1717113000 | 0.04210807 | 0.01289012 | 44.12 | 0.0292292 | 0.04409549 | 0.0287397 | 0 |
| 1717026600 | 0.02921795 | 0.00161567 | 5.85 | 0.02757321 | 0.02939425 | 0.02626269 | 0 |
| 1716940200 | 0.02760228 | -0.000357 | -1.28 | 0.02789422 | 0.02817539 | 0.02707025 | 0 |
| 1716853800 | 0.02795913 | 0.00110876 | 4.13 | 0.02967281 | 0.03009975 | 0.02644928 | 0 |
| 1716767400 | 0.02685037 | -0.001367 | -4.84 | 0.0282384 | 0.02917684 | 0.02680657 | 0 |
| 1716681000 | 0.02821784 | -0.0002 | -0.70 | 0.02836346 | 0.02875277 | 0.02575233 | 0 |
| 1716594600 | 0.02841772 | -0.00116 | -3.92 | 0.02967281 | 0.03010046 | 0.02771028 | 0 |
| 1716508200 | 0.02957797 | 0.00057701 | 1.99 | 0.02896492 | 0.0306586 | 0.0280959 | 0 |
| 1716421800 | 0.02900096 | -0.000806 | -2.70 | 0.02978476 | 0.02996845 | 0.0257056 | 0 |
| 1716335400 | 0.02980732 | -0.002808 | -8.61 | 0.03268437 | 0.03428472 | 0.02886935 | 0 |
| 1716249000 | 0.03261532 | 0.00282097 | 9.47 | 0.02879968 | 0.03530001 | 0.02841902 | 0 |
| 1716162600 | 0.02979435 | -0.001323 | -4.25 | 0.03110268 | 0.03114023 | 0.02969599 | 0 |
| 1716076200 | 0.03111743 | 0.00022763 | 0.74 | 0.0309085 | 0.03138507 | 0.0298719 | 0 |
| 1715989800 | 0.0308898 | 0.00116379 | 3.92 | 0.02971632 | 0.03126812 | 0.02950852 | 0 |
| 1715903400 | 0.02972601 | -0.000193 | -0.65 | 0.02991139 | 0.02995059 | 0.02884592 | 0 |
| 1715817000 | 0.02991937 | 0.00115183 | 4.00 | 0.02879968 | 0.02995414 | 0.02841902 | 0 |
| 1715730600 | 0.02876754 | -0.002222 | -7.17 | 0.03097023 | 0.03107817 | 0.02791961 | 0 |
| 1715644200 | 0.03098978 | -0.001734 | -5.30 | 0.03157681 | 0.03344671 | 0.03087859 | 0 |
| 1715557800 | 0.03272407 | 0.00118499 | 3.76 | 0.03157681 | 0.03295015 | 0.03144587 | 0 |
| 1715471400 | 0.03153908 | -0.000884 | -2.73 | 0.03245917 | 0.03288295 | 0.03150201 | 0 |
| 1715385000 | 0.03242263 | 0.00061751 | 1.94 | 0.0317523 | 0.03247053 | 0.03085579 | 0 |
| 1715298600 | 0.03180512 | 2.6E-5 | 0.08 | 0.03180435 | 0.03218844 | 0.03096944 | 0 |
| 1715212200 | 0.03177944 | -0.007125 | -18.31 | 0.03949243 | 0.04001791 | 0.03145703 | 0 |
| 1715125800 | 0.03890434 | -0.000528 | -1.34 | 0.03942868 | 0.040775 | 0.03876407 | 0 |
| 1715039400 | 0.03943189 | -0.001143 | -2.82 | 0.04050596 | 0.04398656 | 0.03885027 | 0 |
| 1714953000 | 0.04057492 | -0.000287 | -0.70 | 0.04085115 | 0.04214345 | 0.04010178 | 0 |
| 1714866600 | 0.04086216 | -0.002147 | -4.99 | 0.04295799 | 0.04389217 | 0.04033099 | 0 |
| 1714780200 | 0.04300882 | 0.00250191 | 6.18 | 0.04050596 | 0.04398656 | 0.04004412 | 0 |
| 1714693800 | 0.04050691 | 0.00263785 | 6.97 | 0.03782584 | 0.0433228 | 0.03680714 | 0 |
| 1714607400 | 0.03786906 | -0.001564 | -3.97 | 0.03929694 | 0.03940486 | 0.03672517 | 0 |
| 1714521000 | 0.03943279 | -0.003428 | -8.00 | 0.0427697 | 0.04498166 | 0.03848167 | 0 |
| 1714434600 | 0.04286034 | 0.00161771 | 3.92 | 0.03866868 | 0.04450716 | 0.03767013 | 0 |
| 1714348200 | 0.04124263 | -0.000207 | -0.50 | 0.04145048 | 0.04353473 | 0.04074411 | 0 |
| 1714261800 | 0.0414492 | -0.00238 | -5.43 | 0.04387413 | 0.04395987 | 0.04058827 | 0 |
| 1714175400 | 0.04382902 | 0.00155305 | 3.67 | 0.04224839 | 0.0448608 | 0.04161989 | 0 |
| 1714089000 | 0.04227597 | -0.001299 | -2.98 | 0.04364016 | 0.04484132 | 0.04175898 | 0 |
| 1714002600 | 0.04357511 | 0.00494603 | 12.80 | 0.03866868 | 0.04450716 | 0.03767013 | 0 |
| 1713916200 | 0.03862908 | -0.00433 | -10.08 | 0.04294091 | 0.04325977 | 0.03643874 | 1 |
| 1713829800 | 0.04295876 | -0.004226 | -8.96 | 0.04668101 | 0.048127 | 0.04263252 | 0 |
| 1713743400 | 0.04718522 | -0.000877 | -1.82 | 0.04803262 | 0.04804878 | 0.04676505 | 0 |
| 1713657000 | 0.0480622 | 0.00117766 | 2.51 | 0.04668101 | 0.04951741 | 0.04616332 | 0 |
| 1713570600 | 0.04688454 | -0.000469 | -0.99 | 0.04727172 | 0.04988688 | 0.04433071 | 0 |
| 1713484200 | 0.04735339 | -0.001591 | -3.25 | 0.04905703 | 0.05025321 | 0.0467194 | 0 |
| 1713397800 | 0.0489443 | 0.0102865 | 26.61 | 0.03862999 | 0.04898762 | 0.03786936 | 0 |
| 1713311400 | 0.0386578 | 0.00301927 | 8.47 | 0.03558303 | 0.03983482 | 0.03522248 | 0 |
| 1713225000 | 0.03563853 | -0.012539 | -26.03 | 0.04797414 | 0.05187697 | 0.03512403 | 1 |
| 1713138600 | 0.04817775 | -0.002608 | -5.14 | 0.05044449 | 0.05277213 | 0.04521582 | 1 |
| 1713052200 | 0.0507861 | -0.004449 | -8.05 | 0.05498101 | 0.05778111 | 0.0507861 | 0 |
| 1712965800 | 0.05523527 | -0.003196 | -5.47 | 0.0583723 | 0.0588053 | 0.05166942 | 0 |
| 1712879400 | 0.05843095 | -0.005184 | -8.15 | 0.06354174 | 0.06358468 | 0.05819338 | 0 |
| 1712793000 | 0.06361523 | -0.002007 | -3.06 | 0.06555191 | 0.06745077 | 0.06351855 | 0 |
| 1712706600 | 0.06562222 | -0.002609 | -3.82 | 0.0683039 | 0.06878855 | 0.063195 | 0 |
| 1712620200 | 0.06823168 | 0.0043794 | 6.86 | 0.05709767 | 0.07148889 | 0.0508758 | 1 |
| 1712533800 | 0.06385228 | 0.00662134 | 11.57 | 0.05709767 | 0.06598552 | 0.0508758 | 1 |
| 1712447400 | 0.05723094 | 0.00199655 | 3.61 | 0.05504404 | 0.05927218 | 0.05499879 | 0 |
| 1712361000 | 0.05523439 | -0.004798 | -7.99 | 0.0600833 | 0.0633019 | 0.05219143 | 1 |
| 1712274600 | 0.06003224 | -0.003046 | -4.83 | 0.06283071 | 0.0648254 | 0.05805952 | 0 |
| 1712188200 | 0.0630786 | -0.005131 | -7.52 | 0.06839456 | 0.07191403 | 0.06121669 | 0 |
| 1712101800 | 0.06820956 | -0.003492 | -4.87 | 0.07152811 | 0.07152811 | 0.06485298 | 0 |
| 1712015400 | 0.0717013 | -0.005957 | -7.67 | 0.07770436 | 0.07967921 | 0.06905868 | 0 |
| 1711929000 | 0.0776581 | -0.002569 | -3.20 | 0.07977715 | 0.08630332 | 0.07588661 | 0 |
| 1711842600 | 0.0802275 | -0.008441 | -9.52 | 0.08855675 | 0.08864603 | 0.0798893 | 0 |
| 1711756200 | 0.08866822 | -0.001578 | -1.75 | 0.09019465 | 0.09133513 | 0.08504205 | 0 |
| 1711669800 | 0.09024605 | 0.00520283 | 6.12 | 0.08519438 | 0.09333252 | 0.07917703 | 1 |
| 1711583400 | 0.08504322 | -0.006017 | -6.61 | 0.09108205 | 0.09228621 | 0.08428893 | 0 |
| 1711497000 | 0.09106047 | 0.00375667 | 4.30 | 0.08734305 | 0.10165408 | 0.08511222 | 2 |
| 1711410600 | 0.0873038 | -0.005004 | -5.42 | 0.06305783 | 0.09686843 | 0.0620452 | 1 |
| 1711324200 | 0.09230735 | 0.00422134 | 4.79 | 0.08787383 | 0.11048022 | 0.08150407 | 2 |
| 1711237800 | 0.08808601 | 0.02349799 | 36.38 | 0.0648166 | 0.08825145 | 0.06462307 | 1 |
| 1711151400 | 0.06458802 | 0.00179449 | 2.86 | 0.06285592 | 0.06460438 | 0.05796508 | 0 |
| 1711065000 | 0.06279353 | -0.000448 | -0.71 | 0.06305783 | 0.06444535 | 0.06133966 | 0 |
| 1710978600 | 0.06324123 | 0.00774232 | 13.95 | 0.05525808 | 0.06352459 | 0.05360667 | 0 |
| 1710892200 | 0.05549891 | -0.004666 | -7.76 | 0.06006113 | 0.06106868 | 0.05505535 | 0 |
| 1710805800 | 0.06016492 | -0.009424 | -13.54 | 0.07740506 | 0.07756539 | 0.05901395 | 0 |
| 1710719400 | 0.0695888 | 0.0031664 | 4.77 | 0.06697378 | 0.07039501 | 0.05973867 | 0 |
| 1710633000 | 0.0664224 | -0.00268 | -3.88 | 0.06920358 | 0.07171421 | 0.06203233 | 1 |
| 1710546600 | 0.06910199 | 0.00034688 | 0.50 | 0.07740506 | 0.07756539 | 0.06479498 | 0 |
| 1710460200 | 0.06875511 | -0.008733 | -11.27 | 0.07740506 | 0.07756539 | 0.06589108 | 0 |
| 1710373800 | 0.07748803 | -0.014736 | -15.98 | 0.09230338 | 0.09342373 | 0.07591555 | 1 |
| 1710287400 | 0.09222377 | 0.00415309 | 4.72 | 0.08815118 | 0.09626742 | 0.08741542 | 0 |
| 1710201000 | 0.08807068 | -0.005954 | -6.33 | 0.07629382 | 0.09844389 | 0.07163953 | 0 |
| 1710114600 | 0.09402498 | 0.01739673 | 22.70 | 0.0764972 | 0.09603164 | 0.07399238 | 2 |
| 1710028200 | 0.07662825 | -0.003257 | -4.08 | 0.07986753 | 0.08041316 | 0.0732926 | 1 |
| 1709941800 | 0.07988518 | 0.00380933 | 5.01 | 0.07629382 | 0.08020265 | 0.07163953 | 1 |
| 1709855400 | 0.07607585 | -0.000486 | -0.63 | 0.07868804 | 0.08006187 | 0.06565716 | 1 |
| 1709769000 | 0.07656162 | -0.000988 | -1.27 | 0.07781766 | 0.08198089 | 0.05272235 | 2 |
| 1709682600 | 0.07754966 | -0.004491 | -5.47 | 0.08208754 | 0.08551388 | 0.06673319 | 1 |
| 1709596200 | 0.08204032 | -0.012948 | -13.63 | 0.14345311 | 0.14635611 | 0.07929772 | 1 |
| 1709509800 | 0.09498822 | -0.024821 | -20.72 | 0.11976045 | 0.12019633 | 0.08699951 | 2 |
| 1709423400 | 0.11980877 | -0.002818 | -2.30 | 0.12259675 | 0.12677951 | 0.10706684 | 1 |
|
HILO/BTC 0 BTC
-
|
HILO/EUR 0 €
-
|
|
HILO/USD $ 0.078342
+41.04%
|
HILO/GBP £ 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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
Crypto Newswire
