Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
2.409E-5 | Uniswap (v3) | 0.70392272 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.000017 | 1718469062 | LORDS/ETH | https://info.uniswap.org/#/tokens/0x686f2404e77ab0d9070a46cdfb0b7fecdd2318b0 | ETH | 1 | https://info.uniswap.org/#/tokens/0x686f2404e77ab0d9070a46cdfb0b7fecdd2318b0 | 100 | 5 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.10715011 | -0.02144319 | -20.0122893014 | 0.06065064 | 0.10833135 | 2.05367039 | CX |
4 | 0.1283939 | -0.04268698 | -33.2468910127 | 0.06065064 | 0.16375654 | 2.0127842 | CX |
12 | 0.23829339 | -0.15258647 | -64.0330266819 | 0.06065064 | 0.26885684 | 4.97937395 | CX |
26 | 0.34486138 | -0.25915446 | -75.1474288017 | 0.06065064 | 0.66294625 | 53.29985535 | CX |
52 | 0.10012734 | -0.01442042 | -14.4020803908 | 0.06065064 | 0.66294625 | 39.86130489 | CX |
156 | 0.10012734 | -0.01442042 | -14.4020803908 | 0.06065064 | 0.66294625 | 39.86130489 | CX |
260 | 0.10012734 | -0.01442042 | -14.4020803908 | 0.06065064 | 0.66294625 | 39.86130489 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718409000 | 0.08298655 | -0.004012 | -4.61 | 0.08709252 | 0.08763231 | 0.07587359 | 3 |
1718322600 | 0.08699829 | -0.010193 | -10.49 | 0.09709081 | 0.0971667 | 0.06065064 | 6 |
1718236200 | 0.097191 | 0.00335131 | 3.57 | 0.09387107 | 0.09748202 | 0.08297333 | 1 |
1718149800 | 0.09383969 | -0.003026 | -3.12 | 0.09690882 | 0.09696826 | 0.09265336 | 0 |
1718063400 | 0.09686602 | -0.007777 | -7.43 | 0.10620653 | 0.10833135 | 0.09656377 | 0 |
1717977000 | 0.1046428 | -0.001639 | -1.54 | 0.10620653 | 0.10833135 | 0.10404559 | 0 |
1717890600 | 0.10628185 | -0.000915 | -0.85 | 0.10715011 | 0.10754728 | 0.10133069 | 0 |
1717804200 | 0.10719673 | -0.015815 | -12.86 | 0.12295157 | 0.12660527 | 0.10612117 | 5 |
1717717800 | 0.12301157 | 0.01555821 | 14.48 | 0.1074353 | 0.16375654 | 0.09889828 | 10 |
1717631400 | 0.10745336 | 0.01178118 | 12.31 | 0.1068783 | 0.11389822 | 0.09427382 | 0 |
1717545000 | 0.09567218 | -0.006115 | -6.01 | 0.10191553 | 0.10213569 | 0.09218812 | 1 |
1717458600 | 0.10178727 | -0.002084 | -2.01 | 0.10374881 | 0.10871934 | 0.10177969 | 0 |
1717372200 | 0.10387082 | -0.003813 | -3.54 | 0.10768392 | 0.10784488 | 0.10124938 | 1 |
1717285800 | 0.1076842 | 0.00013081 | 0.12 | 0.10755997 | 0.10799248 | 0.10281711 | 1 |
1717199400 | 0.10755339 | 0.00063485 | 0.59 | 0.1068783 | 0.11389822 | 0.10144057 | 1 |
1717113000 | 0.10691854 | -0.002912 | -2.65 | 0.10987318 | 0.110157 | 0.1033325 | 0 |
1717026600 | 0.10983088 | -0.00573 | -4.96 | 0.11543881 | 0.12172979 | 0.10913605 | 1 |
1716940200 | 0.11556055 | -0.001572 | -1.34 | 0.11402445 | 0.11693967 | 0.11211993 | 0 |
1716853800 | 0.11713242 | 0.00139277 | 1.20 | 0.13309406 | 0.13500908 | 0.11614519 | 0 |
1716767400 | 0.11573965 | 0.00121942 | 1.06 | 0.11460366 | 0.11763856 | 0.11208609 | 0 |
1716681000 | 0.11452023 | 0.00323613 | 2.91 | 0.11107164 | 0.11534566 | 0.11076876 | 0 |
1716594600 | 0.1112841 | -0.021385 | -16.12 | 0.13309406 | 0.13501226 | 0.11109491 | 1 |
1716508200 | 0.13266869 | 0.00745937 | 5.96 | 0.12505373 | 0.15888186 | 0.1248429 | 3 |
1716421800 | 0.12520932 | 0.00780034 | 6.64 | 0.11732013 | 0.12822534 | 0.1150428 | 1 |
1716335400 | 0.11740898 | -0.00467 | -3.83 | 0.12233713 | 0.13245663 | 0.11586718 | 3 |
1716249000 | 0.12207867 | 0.0086085 | 7.59 | 0.12056621 | 0.13294381 | 0.11387822 | 3 |
1716162600 | 0.11347017 | -0.000752 | -0.66 | 0.1141681 | 0.11770119 | 0.11207394 | 0 |
1716076200 | 0.11422221 | -0.014094 | -10.98 | 0.1283939 | 0.12853182 | 0.11367454 | 0 |
1715989800 | 0.12831622 | 0.0212437 | 19.84 | 0.10703759 | 0.12859039 | 0.10672509 | 1 |
1715903400 | 0.10707252 | -0.009233 | -7.94 | 0.11627486 | 0.11653079 | 0.10469634 | 3 |
1715817000 | 0.11630587 | -0.004126 | -3.43 | 0.12056621 | 0.12202102 | 0.11387828 | 0 |
1715730600 | 0.12043168 | -0.006535 | -5.15 | 0.12688662 | 0.15447894 | 0.11849062 | 3 |
1715644200 | 0.12696671 | 0.00110938 | 0.88 | 0.12584116 | 0.12859087 | 0.10285345 | 7 |
1715557800 | 0.12585733 | 0.0001665 | 0.13 | 0.12584116 | 0.12662827 | 0.11806194 | 2 |
1715471400 | 0.12569083 | 0.00196676 | 1.59 | 0.12386351 | 0.12709777 | 0.12282499 | 0 |
1715385000 | 0.12372407 | -0.005833 | -4.50 | 0.12934216 | 0.12986298 | 0.12253955 | 0 |
1715298600 | 0.12955731 | 0.00348002 | 2.76 | 0.12617611 | 0.1309327 | 0.12601568 | 0 |
1715212200 | 0.12607729 | -0.011461 | -8.33 | 0.13727461 | 0.13841887 | 0.12467055 | 2 |
1715125800 | 0.13753846 | 0.01476258 | 12.02 | 0.12276588 | 0.13941047 | 0.12117868 | 0 |
1715039400 | 0.12277588 | -0.0029 | -2.31 | 0.14082922 | 0.14482162 | 0.11907988 | 0 |
1714953000 | 0.12567564 | -0.003207 | -2.49 | 0.12884784 | 0.13415613 | 0.12561072 | 0 |
1714866600 | 0.12888257 | -0.009553 | -6.90 | 0.138272 | 0.13953941 | 0.12847114 | 0 |
1714780200 | 0.13843561 | -0.002397 | -1.70 | 0.14082922 | 0.14482162 | 0.13843561 | 4 |
1714693800 | 0.14083251 | 0.00523684 | 3.86 | 0.13544094 | 0.14099457 | 0.13057701 | 4 |
1714607400 | 0.13559567 | -0.005365 | -3.81 | 0.14047527 | 0.14086107 | 0.11964051 | 5 |
1714521000 | 0.1409609 | 0.00025806 | 0.18 | 0.14040527 | 0.14217098 | 0.1320879 | 1 |
1714434600 | 0.14070284 | 0.00221511 | 1.60 | 0.13962615 | 0.14866446 | 0.13913306 | 2 |
1714348200 | 0.13848773 | -0.008992 | -6.10 | 0.14748432 | 0.15042108 | 0.13791732 | 2 |
1714261800 | 0.14747979 | 0.0069829 | 4.97 | 0.1406415 | 0.14844271 | 0.13057632 | 3 |
1714175400 | 0.14049689 | 0.0027132 | 1.97 | 0.1376938 | 0.1426521 | 0.12995484 | 0 |
1714089000 | 0.13778369 | -0.002723 | -1.94 | 0.14071597 | 0.14949392 | 0.13726918 | 5 |
1714002600 | 0.14050621 | 0.00102305 | 0.73 | 0.13962615 | 0.14866446 | 0.13912396 | 0 |
1713916200 | 0.13948316 | -0.017979 | -11.42 | 0.15739668 | 0.16049811 | 0.13824653 | 2 |
1713829800 | 0.1574621 | 0.00750187 | 5.00 | 0.15055237 | 0.16209417 | 0.13755341 | 1 |
1713743400 | 0.14996023 | 0.00199168 | 1.35 | 0.15109014 | 0.15329982 | 0.13933632 | 2 |
1713657000 | 0.14796855 | -0.00324 | -2.14 | 0.15055237 | 0.15196732 | 0.12660569 | 7 |
1713570600 | 0.15120878 | 0.00126658 | 0.84 | 0.14968357 | 0.15310359 | 0.14246695 | 4 |
1713484200 | 0.1499422 | 0.00814988 | 5.75 | 0.14211892 | 0.15171892 | 0.14058909 | 0 |
1713397800 | 0.14179232 | -0.000529 | -0.37 | 0.14221879 | 0.15243579 | 0.13849234 | 7 |
1713311400 | 0.14232119 | 0.00618758 | 4.55 | 0.13592162 | 0.15274702 | 0.13050871 | 10 |
1713225000 | 0.13613361 | 0.00803895 | 6.28 | 0.12755331 | 0.15259665 | 0.12682516 | 13 |
1713138600 | 0.12809466 | -0.002459 | -1.88 | 0.12967574 | 0.14122344 | 0.12102918 | 4 |
1713052200 | 0.13055389 | -0.005929 | -4.34 | 0.13585443 | 0.15499829 | 0.12243902 | 10 |
1712965800 | 0.13648269 | -0.019766 | -12.65 | 0.15609161 | 0.15826877 | 0.12009225 | 8 |
1712879400 | 0.15624843 | -0.008188 | -4.98 | 0.16424673 | 0.18453465 | 0.15561315 | 4 |
1712793000 | 0.16443671 | 0.017471 | 11.89 | 0.14680824 | 0.18104914 | 0.14507144 | 8 |
1712706600 | 0.14696571 | -0.036229 | -19.78 | 0.18338877 | 0.1837121 | 0.14594509 | 5 |
1712620200 | 0.18319488 | -0.006945 | -3.65 | 0.19064987 | 0.19292534 | 0.1607278 | 3 |
1712533800 | 0.1901402 | -0.000955 | -0.50 | 0.19064987 | 0.19292534 | 0.1709006 | 4 |
1712447400 | 0.19109485 | 0.0112921 | 6.28 | 0.17918311 | 0.19288442 | 0.16873935 | 12 |
1712361000 | 0.17980275 | 0.01088718 | 6.45 | 0.16905922 | 0.18003741 | 0.15941297 | 8 |
1712274600 | 0.16891557 | -0.006118 | -3.50 | 0.17434613 | 0.18782815 | 0.15883047 | 13 |
1712188200 | 0.17503399 | 0.01406467 | 8.74 | 0.1614059 | 0.1754254 | 0.15760626 | 2 |
1712101800 | 0.16096932 | -0.041446 | -20.48 | 0.20192666 | 0.20192666 | 0.16007748 | 8 |
1712015400 | 0.2024156 | 0.016211 | 8.71 | 0.18631553 | 0.20245937 | 0.17609215 | 5 |
1711929000 | 0.1862046 | -0.02445 | -11.61 | 0.21066921 | 0.23618347 | 0.10717159 | 50 |
1711842600 | 0.21065419 | -0.016817 | -7.39 | 0.22718563 | 0.23508507 | 0.20840072 | 7 |
1711756200 | 0.22747161 | -0.028119 | -11.00 | 0.25544464 | 0.25670545 | 0.22442558 | 11 |
1711669800 | 0.25559021 | 0.02407976 | 10.40 | 0.23192192 | 0.25995179 | 0.22975588 | 17 |
1711583400 | 0.23151045 | -0.01635 | -6.60 | 0.24791968 | 0.26536121 | 0.23108307 | 14 |
1711497000 | 0.24786094 | 0.00274423 | 1.12 | 0.24522691 | 0.25758402 | 0.24519679 | 13 |
1711410600 | 0.24511671 | 0.01322515 | 5.70 | 0.26306832 | 0.26885684 | 0.24184683 | 21 |
1711324200 | 0.23189156 | -0.000936 | -0.40 | 0.23226668 | 0.24322536 | 0.21271383 | 7 |
1711237800 | 0.23282751 | -0.004626 | -1.95 | 0.23829339 | 0.24835457 | 0.23282751 | 9 |
1711151400 | 0.23745304 | -0.024513 | -9.36 | 0.26222595 | 0.26556765 | 0.23309955 | 11 |
1711065000 | 0.26196567 | -0.001868 | -0.71 | 0.26306832 | 0.26885684 | 0.25590036 | 0 |
1710978600 | 0.26383342 | 0.01807063 | 7.35 | 0.2446963 | 0.26501558 | 0.23738347 | 2 |
1710892200 | 0.24576279 | -0.025561 | -9.42 | 0.27085566 | 0.27498695 | 0.24435475 | 2 |
1710805800 | 0.2713237 | -0.009721 | -3.46 | 0.34824273 | 0.34896404 | 0.23814923 | 7 |
1710719400 | 0.28104427 | 0.00285867 | 1.03 | 0.28049485 | 0.29352009 | 0.26456189 | 16 |
1710633000 | 0.2781856 | -0.023102 | -7.67 | 0.3017306 | 0.3042222 | 0.27520221 | 6 |
1710546600 | 0.30128769 | -0.00442 | -1.45 | 0.34824273 | 0.34896404 | 0.27432946 | 31 |
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