We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Rank 2065
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 39198 | 0.09745 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 3,819.00 | PROPC/USDT | /crypto/Propchain-PROPC | 1 | /crypto/Propchain-PROPC | 100 | 16 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.10206 | 0.00029 | 0.284146580443 | 0.0952 | 0.1022 | 105097.428571 | CX |
| 4 | 0.11455 | -0.0122 | -10.650371017 | 0.0952 | 0.1163 | 75075.3928571 | CX |
| 12 | 0.10239 | -4.0E-5 | -0.0390663150698 | 0.0952 | 0.17619 | 65366.8928571 | CX |
| 26 | 0.1966 | -0.09425 | -47.9399796541 | 0.0952 | 0.1973 | 72998.9612088 | CX |
| 52 | 0.4053 | -0.30295 | -74.7471009129 | 0.0952 | 0.87 | 75868.246759 | CX |
| 156 | 0.5887 | -0.48635 | -82.6142347545 | 0.0952 | 0.87 | 75331.2504121 | CX |
| 260 | 0.5887 | -0.48635 | -82.6142347545 | 0.0952 | 0.87 | 75331.2504121 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.09754 | -0.00285 | -2.84 | 0.10039 | 0.10069 | 0.0952 | 121777 |
| 1782085800 | 0.10039 | 0.00182 | 1.85 | 0.09866 | 0.10045 | 0.0984 | 116970 |
| 1781999400 | 0.09857 | -0.00021 | -0.21 | 0.09883 | 0.09917 | 0.0984 | 115073 |
| 1781913000 | 0.09878 | -0.00169 | -1.68 | 0.10055 | 0.10065 | 0.09841 | 116721 |
| 1781826600 | 0.10047 | -0.00023 | -0.23 | 0.10072 | 0.10095 | 0.10044 | 81752 |
| 1781740200 | 0.1007 | -0.00044 | -0.44 | 0.10083 | 0.1009 | 0.10069 | 75447 |
| 1781653800 | 0.10114 | -0.00085 | -0.83 | 0.10206 | 0.1022 | 0.1007 | 107942 |
| 1781567400 | 0.10199 | 0.00061 | 0.60 | 0.10141 | 0.10223 | 0.10112 | 110035 |
| 1781481000 | 0.10138 | -0.0003 | -0.30 | 0.10167 | 0.10264 | 0.10136 | 111417 |
| 1781394600 | 0.10168 | 0.0056 | 5.83 | 0.09614 | 0.10175 | 0.09534 | 117362 |
| 1781308200 | 0.09608 | -0.00369 | -3.70 | 0.09979 | 0.10036 | 0.09596 | 114371 |
| 1781221800 | 0.09977 | -0.00066 | -0.66 | 0.10043 | 0.10406 | 0.09692 | 84505 |
| 1781135400 | 0.10043 | -0.00016 | -0.16 | 0.10082 | 0.10984 | 0.09728 | 97951 |
| 1781049000 | 0.10059 | -0.00196 | -1.91 | 0.10255 | 0.10489 | 0.09764 | 100003 |
| 1780962600 | 0.10255 | -0.00167 | -1.60 | 0.1042 | 0.1055 | 0.10016 | 146445 |
| 1780876200 | 0.10422 | -0.00186 | -1.75 | 0.10608 | 0.10693 | 0.09584 | 106527 |
| 1780789800 | 0.10608 | 0.00404 | 3.96 | 0.10204 | 0.10794 | 0.09983 | 21313 |
| 1780703400 | 0.10204 | -0.00544 | -5.06 | 0.10748 | 0.10835 | 0.09999 | 5609 |
| 1780617000 | 0.10748 | -0.00237 | -2.16 | 0.10985 | 0.11054 | 0.10743 | 362 |
| 1780530600 | 0.10985 | -0.00141 | -1.27 | 0.11126 | 0.11214 | 0.10792 | 4081 |
| 1780444200 | 0.11126 | -0.00131 | -1.16 | 0.11257 | 0.11264 | 0.11107 | 6777 |
| 1780357800 | 0.11257 | 0.0005 | 0.45 | 0.11207 | 0.11264 | 0.11205 | 2714 |
| 1780271400 | 0.11207 | 0.00204 | 1.85 | 0.11003 | 0.11254 | 0.10754 | 3720 |
| 1780185000 | 0.11003 | -0.00061 | -0.55 | 0.11064 | 0.11352 | 0.10908 | 4807 |
| 1780098600 | 0.11064 | -0.00258 | -2.28 | 0.11322 | 0.1163 | 0.11006 | 8374 |
| 1780012200 | 0.11322 | 0.00102 | 0.91 | 0.1122 | 0.11322 | 0.10983 | 2500 |
| 1779925800 | 0.1122 | -0.00141 | -1.24 | 0.11413 | 0.11468 | 0.10662 | 66319 |
| 1779839400 | 0.11361 | -0.00095 | -0.83 | 0.11455 | 0.11522 | 0.10999 | 251237 |
| 1779753000 | 0.11456 | -9.0E-5 | -0.08 | 0.11468 | 0.11799 | 0.11422 | 250457 |
| 1779666600 | 0.11465 | -0.00528 | -4.40 | 0.11993 | 0.12085 | 0.11172 | 249893 |
| 1779580200 | 0.11993 | 6.0E-5 | 0.05 | 0.11992 | 0.1206 | 0.11944 | 289108 |
| 1779493800 | 0.11987 | -0.00045 | -0.37 | 0.12032 | 0.12071 | 0.11967 | 163352 |
| 1779407400 | 0.12032 | -0.0003 | -0.25 | 0.12062 | 0.12097 | 0.11948 | 238511 |
| 1779321000 | 0.12062 | -0.00159 | -1.30 | 0.12221 | 0.12294 | 0.12039 | 173450 |
| 1779234600 | 0.12221 | -0.00221 | -1.78 | 0.12492 | 0.12492 | 0.12221 | 9478 |
| 1779148200 | 0.12442 | -0.00108 | -0.86 | 0.12462 | 0.12519 | 0.12385 | 60811 |
| 1779061800 | 0.1255 | 0 | 0.00 | 0.1255 | 0.12631 | 0.12548 | 70957 |
| 1778975400 | 0.1255 | 0.00011 | 0.09 | 0.12562 | 0.12769 | 0.12491 | 6340 |
| 1778889000 | 0.12539 | -0.00746 | -5.62 | 0.13328 | 0.13328 | 0.12102 | 90516 |
| 1778802600 | 0.13285 | 0 | 0.00 | 0.13285 | 0.13432 | 0.13266 | 45778 |
| 1778716200 | 0.13285 | -0.00044 | -0.33 | 0.13329 | 0.13493 | 0.13285 | 1186 |
| 1778629800 | 0.13329 | -0.00546 | -3.94 | 0.13875 | 0.17619 | 0.13329 | 54519 |
| 1778543400 | 0.13875 | -0.00158 | -1.13 | 0.14033 | 0.14172 | 0.13715 | 10060 |
| 1778457000 | 0.14033 | -0.00034 | -0.24 | 0.14067 | 0.14083 | 0.14033 | 407 |
| 1778370600 | 0.14067 | -6.0E-5 | -0.04 | 0.14073 | 0.14179 | 0.13936 | 4625 |
| 1778284200 | 0.14073 | 0.00192 | 1.38 | 0.13859 | 0.14073 | 0.13769 | 52293 |
| 1778197800 | 0.13881 | -0.00228 | -1.62 | 0.14109 | 0.14109 | 0.13736 | 2426 |
| 1778111400 | 0.14109 | 0.00215 | 1.55 | 0.13894 | 0.14166 | 0.13814 | 2883 |
| 1778025000 | 0.13894 | -0.00144 | -1.03 | 0.14038 | 0.14103 | 0.13894 | 713 |
| 1777938600 | 0.14038 | -0.00224 | -1.57 | 0.14262 | 0.14262 | 0.14003 | 3549 |
| 1777852200 | 0.14262 | -0.00078 | -0.54 | 0.1434 | 0.14382 | 0.141 | 6914 |
| 1777765800 | 0.1434 | -0.00362 | -2.46 | 0.14702 | 0.14702 | 0.14066 | 7037 |
| 1777679400 | 0.14702 | 0.00756 | 5.42 | 0.13946 | 0.14702 | 0.13915 | 5552 |
| 1777593000 | 0.13946 | -0.00673 | -4.60 | 0.14619 | 0.14619 | 0.13031 | 13340 |
| 1777506600 | 0.14619 | 0.0023 | 1.60 | 0.14389 | 0.14751 | 0.14389 | 3581 |
| 1777420200 | 0.14389 | 0.00036 | 0.25 | 0.14353 | 0.14523 | 0.14274 | 2672 |
| 1777333800 | 0.14353 | 0.01154 | 8.74 | 0.13199 | 0.15199 | 0.13167 | 18112 |
| 1777247400 | 0.13199 | -0.00063 | -0.48 | 0.13262 | 0.13301 | 0.13199 | 694 |
| 1777161000 | 0.13262 | 0.00128 | 0.97 | 0.13134 | 0.13296 | 0.13134 | 192 |
| 1777074600 | 0.13134 | 0.00206 | 1.59 | 0.12928 | 0.13193 | 0.12928 | 635 |
| 1776988200 | 0.12928 | -0.00214 | -1.63 | 0.13142 | 0.13142 | 0.12928 | 111 |
| 1776901800 | 0.13142 | 0.00404 | 3.17 | 0.12738 | 0.13528 | 0.12427 | 2419 |
| 1776815400 | 0.12738 | -0.00337 | -2.58 | 0.13075 | 0.13075 | 0.12597 | 17834 |
| 1776729000 | 0.13075 | -0.0021 | -1.58 | 0.13285 | 0.133 | 0.1301 | 6395 |
| 1776642600 | 0.13285 | 0.01305 | 10.89 | 0.1198 | 0.133 | 0.11971 | 5797 |
| 1776556200 | 0.1198 | -0.00069 | -0.57 | 0.1205 | 0.12275 | 0.1198 | 12575 |
| 1776469800 | 0.12049 | 0.00854 | 7.63 | 0.11195 | 0.12049 | 0.11195 | 12138 |
| 1776383400 | 0.11195 | 0.00075 | 0.67 | 0.11076 | 0.11246 | 0.10895 | 83023 |
| 1776297000 | 0.1112 | 0.00175 | 1.60 | 0.10975 | 0.11256 | 0.10864 | 82338 |
| 1776210600 | 0.10945 | 0.00168 | 1.56 | 0.10752 | 0.11112 | 0.107 | 82713 |
| 1776124200 | 0.10777 | 0.00355 | 3.41 | 0.10392 | 0.10813 | 0.10352 | 78758 |
| 1776037800 | 0.10422 | -0.00299 | -2.79 | 0.10764 | 0.10764 | 0.1039 | 82800 |
| 1775951400 | 0.10721 | 0.00161 | 1.52 | 0.10595 | 0.10786 | 0.1056 | 67672 |
| 1775865000 | 0.1056 | -0.00126 | -1.18 | 0.10622 | 0.10704 | 0.10493 | 90777 |
| 1775778600 | 0.10686 | 0.00106 | 1.00 | 0.1058 | 0.10689 | 0.10492 | 82555 |
| 1775692200 | 0.1058 | -0.00036 | -0.34 | 0.10702 | 0.10734 | 0.10526 | 85601 |
| 1775605800 | 0.10616 | -0.00673 | -5.96 | 0.11289 | 0.1137 | 0.10605 | 104779 |
| 1775519400 | 0.11289 | 0.00214 | 1.93 | 0.11075 | 0.11405 | 0.10957 | 64194 |
| 1775433000 | 0.11075 | 0.00148 | 1.35 | 0.10894 | 0.117 | 0.10454 | 138982 |
| 1775346600 | 0.10927 | -0.00106 | -0.96 | 0.11033 | 0.12056 | 0.10837 | 78008 |
| 1775260200 | 0.11033 | 0.0023 | 2.13 | 0.10805 | 0.11033 | 0.1072 | 79390 |
| 1775173800 | 0.10803 | -0.00286 | -2.58 | 0.11089 | 0.11416 | 0.10779 | 97106 |
| 1775087400 | 0.11089 | -0.00472 | -4.08 | 0.11602 | 0.11603 | 0.11089 | 88528 |
| 1775001000 | 0.11561 | 0.01336 | 13.07 | 0.10239 | 0.12446 | 0.10208 | 104174 |
| 1774914600 | 0.10225 | -0.00144 | -1.39 | 0.10369 | 0.1037 | 0.10219 | 90832 |
| 1774828200 | 0.10369 | -0.00149 | -1.42 | 0.10564 | 0.10572 | 0.10277 | 62068 |
| 1774741800 | 0.10518 | -0.00125 | -1.17 | 0.10684 | 0.10684 | 0.10472 | 85747 |
| 1774655400 | 0.10643 | 0.00067 | 0.63 | 0.10614 | 0.10694 | 0.10557 | 78987 |
| 1774569000 | 0.10576 | 0.00096 | 0.92 | 0.1048 | 0.10615 | 0.10434 | 86931 |
| 1774482600 | 0.1048 | 0.00253 | 2.47 | 0.10262 | 0.1073 | 0.10182 | 94303 |
| 1774396200 | 0.10227 | -0.00107 | -1.04 | 0.10182 | 0.10427 | 0.09899 | 102381 |
| 1774309800 | 0.10334 | -0.00827 | -7.41 | 0.11165 | 0.11173 | 0.1018 | 97449 |
| 1774223400 | 0.11161 | -0.00145 | -1.28 | 0.11294 | 0.1132 | 0.11094 | 86620 |
| 1774137000 | 0.11306 | 0.00114 | 1.02 | 0.11192 | 0.11321 | 0.11191 | 80457 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Platforms
