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 99999
binance-smart-chain
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 121187.9 | 0.002087 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 252.00 | VMT/USDT | /crypto/Vemate-VMT | 1 | /crypto/Vemate-VMT | 100 | 17 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.002184 | -0.000173 | -7.92124542125 | 0.001971 | 0.00232 | 409058.1 | CX |
| 4 | 0.002281 | -0.00027 | -11.8369136344 | 0.001965 | 0.002515 | 312415.846429 | CX |
| 12 | 0.001982 | 2.9E-5 | 1.46316851665 | 0.001834 | 0.00252 | 1274462.80476 | CX |
| 26 | 0.002734 | -0.000723 | -26.4447695684 | 0.001776 | 0.003148 | 3009598.96703 | CX |
| 52 | 0.002704 | -0.000693 | -25.6286982249 | 0.001776 | 0.010488 | 4720673.42465 | CX |
| 156 | 0.002704 | -0.000693 | -25.6286982249 | 0.001776 | 0.010488 | 4720673.42465 | CX |
| 260 | 0.002704 | -0.000693 | -25.6286982249 | 0.001776 | 0.010488 | 4720673.42465 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.002071 | 3.0E-6 | 0.15 | 0.002077 | 0.00232 | 0.001992 | 597142 |
| 1782085800 | 0.002068 | 4.1E-5 | 2.02 | 0.002022 | 0.002078 | 0.001982 | 332800 |
| 1781999400 | 0.002027 | 1.4E-5 | 0.70 | 0.002007 | 0.002081 | 0.001971 | 340792 |
| 1781913000 | 0.002013 | 1.2E-5 | 0.60 | 0.002007 | 0.00208 | 0.001971 | 414544 |
| 1781826600 | 0.002001 | -9.3E-5 | -4.44 | 0.002094 | 0.002094 | 0.001972 | 317641 |
| 1781740200 | 0.002094 | -1.7E-5 | -0.81 | 0.002111 | 0.002111 | 0.001992 | 574123 |
| 1781653800 | 0.002111 | -7.9E-5 | -3.61 | 0.002184 | 0.002192 | 0.00211 | 286362 |
| 1781567400 | 0.00219 | 1.8E-5 | 0.83 | 0.002133 | 0.002359 | 0.002109 | 320591 |
| 1781481000 | 0.002172 | 2.8E-5 | 1.31 | 0.002144 | 0.002191 | 0.0021 | 240078 |
| 1781394600 | 0.002144 | -1.3E-5 | -0.60 | 0.002156 | 0.002163 | 0.0021 | 231436 |
| 1781308200 | 0.002157 | 5.9E-5 | 2.81 | 0.002098 | 0.002178 | 0.002098 | 355469 |
| 1781221800 | 0.002098 | -3.1E-5 | -1.46 | 0.002135 | 0.002169 | 0.002044 | 154022 |
| 1781135400 | 0.002129 | -0.000124 | -5.50 | 0.002253 | 0.00227 | 0.00205 | 399245 |
| 1781049000 | 0.002253 | 0.000102 | 4.74 | 0.002064 | 0.002261 | 0.00203 | 393533 |
| 1780962600 | 0.002151 | 8.0E-5 | 3.86 | 0.002071 | 0.002156 | 0.002037 | 295348 |
| 1780876200 | 0.002071 | 0 | 0.00 | 0.002071 | 0.002071 | 0.002071 | 1883 |
| 1780789800 | 0.002071 | 4.1E-5 | 2.02 | 0.00203 | 0.002315 | 0.001965 | 151702 |
| 1780703400 | 0.00203 | -0.000112 | -5.23 | 0.002136 | 0.002282 | 0.001983 | 418844 |
| 1780617000 | 0.002142 | -0.000124 | -5.47 | 0.002266 | 0.002374 | 0.002032 | 670061 |
| 1780530600 | 0.002266 | 1.9E-5 | 0.85 | 0.002241 | 0.002349 | 0.002124 | 329863 |
| 1780444200 | 0.002247 | -0.000153 | -6.38 | 0.0024 | 0.002408 | 0.002195 | 299002 |
| 1780357800 | 0.0024 | -6.0E-6 | -0.25 | 0.002363 | 0.002454 | 0.002315 | 250961 |
| 1780271400 | 0.002406 | 3.5E-5 | 1.48 | 0.002371 | 0.002515 | 0.002354 | 223529 |
| 1780185000 | 0.002371 | 0.000108 | 4.77 | 0.00229 | 0.002371 | 0.002173 | 105100 |
| 1780098600 | 0.002263 | 9.6E-5 | 4.43 | 0.002167 | 0.002294 | 0.002148 | 337486 |
| 1780012200 | 0.002167 | -9.2E-5 | -4.07 | 0.002259 | 0.002288 | 0.002131 | 310561 |
| 1779925800 | 0.002259 | -1.3E-5 | -0.57 | 0.002272 | 0.002278 | 0.002186 | 240361 |
| 1779839400 | 0.002272 | -3.0E-6 | -0.13 | 0.002281 | 0.002281 | 0.002185 | 155154 |
| 1779753000 | 0.002275 | 1.7E-5 | 0.75 | 0.002263 | 0.002275 | 0.002176 | 269851 |
| 1779666600 | 0.002258 | -1.2E-5 | -0.53 | 0.002264 | 0.002267 | 0.002163 | 258111 |
| 1779580200 | 0.00227 | 3.8E-5 | 1.70 | 0.002226 | 0.002274 | 0.002152 | 283606 |
| 1779493800 | 0.002232 | 2.4E-5 | 1.09 | 0.002208 | 0.002281 | 0.002208 | 71845 |
| 1779407400 | 0.002208 | 6.3E-5 | 2.94 | 0.002145 | 0.002289 | 0.002142 | 361349 |
| 1779321000 | 0.002145 | 3.0E-6 | 0.14 | 0.002142 | 0.00236 | 0.00213 | 452430 |
| 1779234600 | 0.002142 | -3.0E-6 | -0.14 | 0.002145 | 0.00237 | 0.00214 | 344327 |
| 1779148200 | 0.002145 | 2.5E-5 | 1.18 | 0.002189 | 0.002302 | 0.002116 | 274601 |
| 1779061800 | 0.00212 | 6.0E-6 | 0.28 | 0.00212 | 0.002294 | 0.00212 | 178479 |
| 1778975400 | 0.002114 | -0.000129 | -5.75 | 0.002243 | 0.002285 | 0.002068 | 356206 |
| 1778889000 | 0.002243 | 8.2E-5 | 3.79 | 0.002265 | 0.00252 | 0.002173 | 309986 |
| 1778802600 | 0.002161 | -0.000104 | -4.59 | 0.002161 | 0.002272 | 0.002143 | 250156 |
| 1778716200 | 0.002265 | 0.000126 | 5.89 | 0.002139 | 0.002271 | 0.002139 | 266124 |
| 1778629800 | 0.002139 | -0.000138 | -6.06 | 0.002277 | 0.002277 | 0.002139 | 213441 |
| 1778543400 | 0.002277 | 0.000132 | 6.15 | 0.00214 | 0.002305 | 0.002063 | 270722 |
| 1778457000 | 0.002145 | -1.8E-5 | -0.83 | 0.002163 | 0.002167 | 0.002061 | 222891 |
| 1778370600 | 0.002163 | 9.9E-5 | 4.80 | 0.002064 | 0.002171 | 0.002063 | 278914 |
| 1778284200 | 0.002064 | 4.0E-6 | 0.19 | 0.00206 | 0.002165 | 0.002059 | 3358223 |
| 1778197800 | 0.00206 | -0.000103 | -4.76 | 0.002163 | 0.002168 | 0.002057 | 152514 |
| 1778111400 | 0.002163 | 7.0E-6 | 0.32 | 0.002156 | 0.002163 | 0.002057 | 226773 |
| 1778025000 | 0.002156 | 0.0001 | 4.86 | 0.002056 | 0.002273 | 0.002017 | 302659 |
| 1777938600 | 0.002056 | -1.9E-5 | -0.92 | 0.002075 | 0.00209 | 0.001997 | 271702 |
| 1777852200 | 0.002075 | 4.7E-5 | 2.32 | 0.002028 | 0.002075 | 0.001964 | 315843 |
| 1777765800 | 0.002028 | 0 | 0.00 | 0.002024 | 0.002041 | 0.001966 | 301735 |
| 1777679400 | 0.002028 | -2.2E-5 | -1.07 | 0.00205 | 0.002068 | 0.001971 | 303828 |
| 1777593000 | 0.00205 | -6.5E-5 | -3.07 | 0.002115 | 0.00212 | 0.00198 | 327798 |
| 1777506600 | 0.002115 | 3.5E-5 | 1.68 | 0.00208 | 0.002115 | 0.00203 | 264811 |
| 1777420200 | 0.00208 | 6.0E-6 | 0.29 | 0.002068 | 0.002085 | 0.002032 | 252340 |
| 1777333800 | 0.002074 | 3.1E-5 | 1.52 | 0.002033 | 0.002124 | 0.002033 | 206098 |
| 1777247400 | 0.002043 | -1.1E-5 | -0.54 | 0.002054 | 0.002123 | 0.002036 | 235782 |
| 1777161000 | 0.002054 | -7.9E-5 | -3.70 | 0.002133 | 0.002133 | 0.002036 | 203302 |
| 1777074600 | 0.002133 | 1.9E-5 | 0.90 | 0.002114 | 0.002133 | 0.002036 | 216634 |
| 1776988200 | 0.002114 | -1.3E-5 | -0.61 | 0.002127 | 0.002135 | 0.002033 | 288786 |
| 1776901800 | 0.002127 | 4.8E-5 | 2.31 | 0.002084 | 0.002136 | 0.002001 | 245975 |
| 1776815400 | 0.002079 | 5.4E-5 | 2.67 | 0.002025 | 0.002086 | 0.001996 | 255930 |
| 1776729000 | 0.002025 | -5.4E-5 | -2.60 | 0.002079 | 0.002085 | 0.001984 | 257925 |
| 1776642600 | 0.002079 | -4.4E-5 | -2.07 | 0.002123 | 0.002123 | 0.002033 | 225776 |
| 1776556200 | 0.002123 | 6.3E-5 | 3.06 | 0.00206 | 0.002123 | 0.002035 | 273286 |
| 1776469800 | 0.00206 | 5.0E-6 | 0.24 | 0.002055 | 0.002128 | 0.002024 | 1673232 |
| 1776383400 | 0.002055 | 3.6E-5 | 1.78 | 0.002019 | 0.002499 | 0.001964 | 5038883 |
| 1776297000 | 0.002019 | 2.0E-6 | 0.10 | 0.002017 | 0.002055 | 0.001985 | 4771142 |
| 1776210600 | 0.002017 | 1.3E-5 | 0.65 | 0.00201 | 0.002095 | 0.001985 | 4625427 |
| 1776124200 | 0.002004 | 9.9E-5 | 5.20 | 0.00191 | 0.002018 | 0.001905 | 5005034 |
| 1776037800 | 0.001905 | -6.9E-5 | -3.50 | 0.001974 | 0.002088 | 0.0019 | 5396463 |
| 1775951400 | 0.001974 | 4.0E-5 | 2.07 | 0.001939 | 0.002017 | 0.001929 | 4935271 |
| 1775865000 | 0.001934 | -3.9E-5 | -1.98 | 0.001968 | 0.002019 | 0.001904 | 4725739 |
| 1775778600 | 0.001973 | -3.4E-5 | -1.69 | 0.002007 | 0.00202 | 0.001909 | 4795872 |
| 1775692200 | 0.002007 | 6.3E-5 | 3.24 | 0.00194 | 0.002036 | 0.00194 | 4848941 |
| 1775605800 | 0.001944 | 2.1E-5 | 1.09 | 0.001923 | 0.001978 | 0.001904 | 4894600 |
| 1775519400 | 0.001923 | 1.6E-5 | 0.84 | 0.001907 | 0.00198 | 0.001901 | 4791489 |
| 1775433000 | 0.001907 | -6.0E-6 | -0.31 | 0.001917 | 0.001968 | 0.001879 | 5103210 |
| 1775346600 | 0.001913 | 3.7E-5 | 1.97 | 0.00188 | 0.001975 | 0.001856 | 4903046 |
| 1775260200 | 0.001876 | -2.1E-5 | -1.11 | 0.001897 | 0.001905 | 0.001856 | 4994764 |
| 1775173800 | 0.001897 | -6.5E-5 | -3.31 | 0.001962 | 0.002029 | 0.001834 | 5055579 |
| 1775087400 | 0.001962 | -1.5E-5 | -0.76 | 0.001977 | 0.002039 | 0.00191 | 4825904 |
| 1775001000 | 0.001977 | -1.0E-6 | -0.05 | 0.001982 | 0.002042 | 0.001937 | 4771852 |
| 1774914600 | 0.001978 | 3.7E-5 | 1.91 | 0.001913 | 0.002036 | 0.001909 | 4932728 |
| 1774828200 | 0.001941 | -5.7E-5 | -2.85 | 0.001998 | 0.002041 | 0.001903 | 4849395 |
| 1774741800 | 0.001998 | -1.5E-5 | -0.75 | 0.002016 | 0.002579 | 0.001904 | 5138370 |
| 1774655400 | 0.002013 | 2.5E-5 | 1.26 | 0.001988 | 0.002149 | 0.001902 | 4583960 |
| 1774569000 | 0.001988 | -8.0E-5 | -3.87 | 0.002068 | 0.002073 | 0.001983 | 4495461 |
| 1774482600 | 0.002068 | 2.0E-6 | 0.10 | 0.002061 | 0.002112 | 0.001987 | 4489849 |
| 1774396200 | 0.002066 | -1.7E-5 | -0.82 | 0.002083 | 0.002198 | 0.001927 | 4518980 |
| 1774309800 | 0.002083 | 8.1E-5 | 4.05 | 0.002002 | 0.002108 | 0.001971 | 4422329 |
| 1774223400 | 0.002002 | -6.0E-6 | -0.30 | 0.002008 | 0.002008 | 0.002002 | 4300679 |
| 1774137000 | 0.002008 | 0 | 0.00 | 0.002002 | 0.002008 | 0.002002 | 4381595 |
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
