We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
5.59E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1717113722 | OPOE/ETH | https://info.uniswap.org/#/tokens/0x1fc187335b1fcb6c44c763405029c419e80618ad | ETH | 1 | https://info.uniswap.org/#/tokens/0x1fc187335b1fcb6c44c763405029c419e80618ad | 0 | 13 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
52 | 0.00857433 | 0.01287193 | 150.121700471 | 0.00855633 | 0.01029548 | 0.0276364 | CX |
156 | 0.00857433 | 0.01287193 | 150.121700471 | 0.00855633 | 0.01029548 | 0.0276364 | CX |
260 | 0.00857433 | 0.01287193 | 150.121700471 | 0.00855633 | 0.01029548 | 0.0276364 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717113000 | 0.02094164 | -0.000106 | -0.50 | 0.02105557 | 0.02135994 | 0.02070295 | 0 |
1717026600 | 0.02104746 | -0.000442 | -2.06 | 0.02146716 | 0.02169915 | 0.02091431 | 0 |
1716940200 | 0.0214898 | -0.000278 | -1.28 | 0.02171709 | 0.02193599 | 0.02107558 | 0 |
1716853800 | 0.02176762 | 0.00038677 | 1.81 | 0.02183901 | 0.0221952 | 0.02158416 | 0 |
1716767400 | 0.02138085 | 0.00043294 | 2.07 | 0.02096317 | 0.02168864 | 0.02086344 | 0 |
1716681000 | 0.02094791 | 0.00010079 | 0.48 | 0.02080732 | 0.02109889 | 0.02075058 | 0 |
1716594600 | 0.02084712 | -0.000162 | -0.77 | 0.02107636 | 0.02138012 | 0.02032814 | 0 |
1716508200 | 0.021009 | 9.1E-5 | 0.44 | 0.02089212 | 0.02203298 | 0.0199563 | 0 |
1716421800 | 0.02091811 | -0.000281 | -1.33 | 0.0211828 | 0.02131344 | 0.02043156 | 0 |
1716335400 | 0.02119884 | 0.00073648 | 3.60 | 0.02050568 | 0.02143753 | 0.02030304 | 0 |
1716249000 | 0.02046236 | 0.0033099 | 19.30 | 0.0172172 | 0.02059339 | 0.01714922 | 0 |
1716162600 | 0.01715246 | -0.000312 | -1.79 | 0.01745622 | 0.01753426 | 0.01709584 | 0 |
1716076200 | 0.0174645 | 0.00019711 | 1.14 | 0.01727785 | 0.01759295 | 0.01725588 | 0 |
1715989800 | 0.01726739 | 0.00081507 | 4.95 | 0.01644695 | 0.0174266 | 0.01639893 | 0 |
1715903400 | 0.01645232 | -0.000527 | -3.10 | 0.01697509 | 0.01699734 | 0.01635382 | 0 |
1715817000 | 0.01697962 | 0.00086634 | 5.38 | 0.01613128 | 0.01699935 | 0.01600892 | 0 |
1715730600 | 0.01611328 | -0.000369 | -2.24 | 0.01647227 | 0.01653969 | 0.01599215 | 0 |
1715644200 | 0.01648267 | 0.00010599 | 0.65 | 0.01637366 | 0.01673237 | 0.01633269 | 0 |
1715557800 | 0.01637668 | 0.00011252 | 0.69 | 0.01628361 | 0.01648982 | 0.01623106 | 0 |
1715471400 | 0.01626416 | -5.0E-6 | -0.03 | 0.01628786 | 0.01644147 | 0.01615129 | 0 |
1715385000 | 0.01626952 | -0.000695 | -4.10 | 0.01693658 | 0.01706291 | 0.01610138 | 0 |
1715298600 | 0.01696475 | 0.00034669 | 2.09 | 0.01663108 | 0.01708969 | 0.01650486 | 0 |
1715212200 | 0.01661806 | -0.000254 | -1.51 | 0.01683926 | 0.01697962 | 0.01643264 | 0 |
1715125800 | 0.01687162 | -0.000282 | -1.64 | 0.01715224 | 0.01749284 | 0.016816 | 0 |
1715039400 | 0.01715364 | -0.000374 | -2.13 | 0.01786206 | 0.01792511 | 0.01703317 | 0 |
1714953000 | 0.01752811 | 0.00010481 | 0.60 | 0.0174186 | 0.01772041 | 0.01719087 | 0 |
1714866600 | 0.0174233 | 6.5E-5 | 0.37 | 0.01733827 | 0.01769889 | 0.01730932 | 0 |
1714780200 | 0.01735879 | 0.00064783 | 3.88 | 0.01671057 | 0.01747031 | 0.01655115 | 0 |
1714693800 | 0.01671096 | 5.6E-5 | 0.34 | 0.01663623 | 0.01683987 | 0.01618819 | 0 |
1714607400 | 0.01665523 | -0.000236 | -1.40 | 0.01683294 | 0.01687917 | 0.01573132 | 0 |
1714521000 | 0.01689113 | -0.001083 | -6.03 | 0.01793568 | 0.01816123 | 0.01631039 | 0 |
1714434600 | 0.01797369 | -0.00028 | -1.53 | 0.01783685 | 0.01806984 | 0.01745052 | 0 |
1714348200 | 0.01825386 | 6.7E-5 | 0.37 | 0.01818745 | 0.01871 | 0.01815861 | 0 |
1714261800 | 0.01818689 | 0.00069908 | 4.00 | 0.01750581 | 0.01833503 | 0.01721954 | 0 |
1714175400 | 0.01748781 | -0.000161 | -0.91 | 0.01763767 | 0.01769738 | 0.01735007 | 0 |
1714089000 | 0.01764919 | 0.0001251 | 0.71 | 0.01755025 | 0.01782779 | 0.01717516 | 0 |
1714002600 | 0.01752409 | -0.000471 | -2.62 | 0.01801316 | 0.018402 | 0.01735169 | 0 |
1713916200 | 0.01799471 | 0.00010057 | 0.56 | 0.01788671 | 0.01823916 | 0.01763572 | 0 |
1713829800 | 0.01789414 | 0.00029805 | 1.69 | 0.0180557 | 0.0180557 | 0.0177241 | 0 |
1713743400 | 0.01759609 | -2.1E-5 | -0.12 | 0.01760671 | 0.01786793 | 0.0174394 | 0 |
1713657000 | 0.01761755 | 0.00046542 | 2.71 | 0.01707767 | 0.01772823 | 0.01688828 | 0 |
1713570600 | 0.01715213 | 8.0E-6 | 0.05 | 0.01711456 | 0.01745868 | 0.01604978 | 0 |
1713484200 | 0.01714413 | 0.00047146 | 2.83 | 0.01671108 | 0.01729775 | 0.01653119 | 0 |
1713397800 | 0.01667267 | -0.000574 | -3.33 | 0.01723397 | 0.01743822 | 0.01635824 | 0 |
1713311400 | 0.01724637 | -9.2E-5 | -0.53 | 0.0173115 | 0.01746483 | 0.01676977 | 0 |
1713225000 | 0.0173385 | -0.000333 | -1.88 | 0.0174086 | 0.01829321 | 0.01697996 | 0 |
1713138600 | 0.01767149 | 0.00074279 | 4.39 | 0.01681483 | 0.01772818 | 0.01629356 | 0 |
1713052200 | 0.0169287 | -0.001202 | -6.63 | 0.0180472 | 0.01844275 | 0.01614984 | 0 |
1712965800 | 0.01813066 | -0.001475 | -7.52 | 0.0195859 | 0.01985908 | 0.01750497 | 0 |
1712879400 | 0.01960558 | -0.000183 | -0.92 | 0.01976618 | 0.02021344 | 0.01943693 | 0 |
1712793000 | 0.01978904 | 0.00017256 | 0.88 | 0.01959546 | 0.01988446 | 0.01910371 | 0 |
1712706600 | 0.01961648 | -0.001034 | -5.01 | 0.02067237 | 0.02081906 | 0.01935671 | 0 |
1712620200 | 0.02065052 | 0.0013359 | 6.92 | 0.01914742 | 0.02081816 | 0.01913143 | 0 |
1712533800 | 0.01931462 | 0.00051786 | 2.76 | 0.01875299 | 0.01932932 | 0.01870727 | 0 |
1712447400 | 0.01879676 | 0.00020795 | 1.12 | 0.01852475 | 0.01897279 | 0.01852078 | 0 |
1712361000 | 0.01858881 | -1.3E-5 | -0.07 | 0.01861783 | 0.01870637 | 0.01800812 | 0 |
1712274600 | 0.01860201 | 5.3E-5 | 0.29 | 0.01847573 | 0.01924933 | 0.01819763 | 0 |
1712188200 | 0.01854862 | 0.00022611 | 1.23 | 0.0183722 | 0.01882287 | 0.0179397 | 0 |
1712101800 | 0.01832251 | -0.001325 | -6.74 | 0.0196001 | 0.0196001 | 0.01799639 | 0 |
1712015400 | 0.01964756 | -0.000714 | -3.51 | 0.01961648 | 0.01995003 | 0.01912534 | 0 |
1711929000 | 0.02036157 | 0.00075197 | 3.83 | 0.019611 | 0.02042217 | 0.019611 | 0 |
1711842600 | 0.0196096 | -4.4E-5 | -0.22 | 0.01962855 | 0.01993354 | 0.01950876 | 0 |
1711756200 | 0.01965326 | -0.000271 | -1.36 | 0.01991264 | 0.02002209 | 0.01941932 | 0 |
1711669800 | 0.01992398 | 0.00039269 | 2.01 | 0.019566 | 0.02018716 | 0.01938326 | 0 |
1711583400 | 0.01953129 | -0.000517 | -2.58 | 0.02005311 | 0.02048768 | 0.01935805 | 0 |
1711497000 | 0.02004836 | 3.1E-5 | 0.15 | 0.02002656 | 0.02054593 | 0.01983913 | 0 |
1711410600 | 0.02001756 | 0.00069903 | 3.62 | 0.01929656 | 0.0203983 | 0.01919108 | 0 |
1711324200 | 0.01931853 | 0.00056755 | 3.03 | 0.01870581 | 0.01940188 | 0.01846186 | 0 |
1711237800 | 0.01875098 | 0.00020722 | 1.12 | 0.01860938 | 0.01912685 | 0.01829204 | 0 |
1711151400 | 0.01854376 | -0.000979 | -5.01 | 0.01954196 | 0.019791 | 0.01820377 | 0 |
1711065000 | 0.01952257 | -0.000139 | -0.71 | 0.01960474 | 0.02003612 | 0.01907056 | 0 |
1710978600 | 0.01966176 | 0.00192369 | 10.84 | 0.0176611 | 0.01974986 | 0.01713329 | 0 |
1710892200 | 0.01773807 | -0.001964 | -9.97 | 0.01966852 | 0.01976512 | 0.01763645 | 0 |
1710805800 | 0.01970251 | -0.000611 | -3.01 | 0.0202605 | 0.02034296 | 0.01937779 | 0 |
1710719400 | 0.02031338 | 0.00063658 | 3.24 | 0.01984013 | 0.02054872 | 0.01913691 | 0 |
1710633000 | 0.0196768 | -0.001237 | -5.91 | 0.02094466 | 0.02111762 | 0.01946577 | 0 |
1710546600 | 0.02091392 | -0.0008 | -3.68 | 0.02055582 | 0.02123182 | 0.0200667 | 0 |
1710460200 | 0.02171418 | -0.000683 | -3.05 | 0.02237302 | 0.02241936 | 0.02080966 | 0 |
1710373800 | 0.022397 | 0.00018542 | 0.83 | 0.02223075 | 0.02280127 | 0.02203544 | 0 |
1710287400 | 0.02221158 | -0.000539 | -2.37 | 0.02277103 | 0.02287646 | 0.02153949 | 0 |
1710201000 | 0.02275023 | 0.00103124 | 4.75 | 0.02194186 | 0.02286254 | 0.02188244 | 0 |
1710114600 | 0.02171899 | -0.00018 | -0.82 | 0.02186193 | 0.0221819 | 0.02126995 | 0 |
1710028200 | 0.02189938 | 0.00013729 | 0.63 | 0.02175728 | 0.0220829 | 0.02169931 | 0 |
1709941800 | 0.02176209 | 0.00016412 | 0.76 | 0.02165985 | 0.02235888 | 0.02141165 | 0 |
1709855400 | 0.02159797 | 0.00028426 | 1.33 | 0.02137347 | 0.02202085 | 0.02091861 | 0 |
1709769000 | 0.02131371 | 0.00148285 | 7.48 | 0.01989939 | 0.02180133 | 0.0195982 | 0 |
1709682600 | 0.01983086 | -0.00047 | -2.32 | 0.02031294 | 0.02136084 | 0.01813507 | 0 |
1709596200 | 0.02030125 | 0.00082989 | 4.26 | 0.01941898 | 0.02036 | 0.01936739 | 0 |
1709509800 | 0.01947136 | 0.00034166 | 1.79 | 0.01912199 | 0.01952078 | 0.01885361 | 0 |
1709423400 | 0.0191297 | -6.1E-5 | -0.32 | 0.01918577 | 0.01934056 | 0.01901293 | 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