Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
1824.53 | Poloniex | 7356407.41477 | /cdn/crypto/logos/exchanges/POLO.png | $ 13,447,312,545.34 | 1692177813 | ETH/USDT | https://poloniex.com/exchange#USDT_ETH | USDT | 1 | https://poloniex.com/exchange#USDT_ETH | 94.8336197967 | 10 months ago |
3564.06 | Binance | 191788.0509 | /cdn/crypto/logos/exchanges/BINA.png | $ 678,290,680.26 | 1718467111 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 2.47239638523 | Recently |
3563.6 | OKX | 57224.635689 | /cdn/crypto/logos/exchanges/OKEX.png | $ 202,462,432.14 | 1718467111 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 3 | https://www.okx.com/trade-spot/ETH-USDT | 0.737699672946 | Recently |
3561.96 | Coinbase | 40058.2164485 | /cdn/crypto/logos/exchanges/GDAX.png | $ 141,462,524.55 | 1718467113 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 4 | https://pro.coinbase.com/trade/ETH-USD | 0.516402294519 | Recently |
0.05375 | Binance | 20380.4797 | /cdn/crypto/logos/exchanges/BINA.png | BTC 1,088.79 | 1718467109 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 5 | https://www.binance.com/en/trade/ETH_BTC | 0.262730780688 | Recently |
3563.27 | Tidex | 19048.8094616 | /cdn/crypto/logos/exchanges/TIDE.png | $ 67,356,438.31 | 1718467073 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 6 | https://tidex.com/exchange/ETH/USDT | 0.2455638265 | Recently |
3566.37 | Crypto.com | 13397.6351 | /cdn/crypto/logos/exchanges/CRTO.png | $ 47,288,265.90 | 1718466713 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 7 | https://crypto.com/exchange/trade/ETH_USD | 0.172712869423 | 7 minutes ago |
3570.04 | DigiFinex | 10302.0546 | /cdn/crypto/logos/exchanges/DGFX.png | $ 36,404,661.08 | 1718466296 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 8 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.132806827297 | 14 minutes ago |
0.05374 | OKX | 6945.552185 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 370.32 | 1718467080 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 9 | https://www.okx.com/trade-spot/ETH-BTC | 0.089537163734 | Recently |
3570.58 | LATOKEN | 5979.56268 | /cdn/crypto/logos/exchanges/LATK.png | $ 21,086,397.70 | 1718466658 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 10 | https://exchange.latoken.com/exchange/ETH-USDT | 0.0770843078385 | 8 minutes ago |
3567.59 | Crypto.com | 4106.3393 | /cdn/crypto/logos/exchanges/CRTO.png | $ 14,493,660.03 | 1718466216 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 11 | https://crypto.com/exchange/trade/ETH_USDT | 0.0529360322201 | 15 minutes ago |
3565.4 | LBank | 3334.7888 | /cdn/crypto/logos/exchanges/LBNK.png | $ 11,761,596.80 | 1718467095 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 12 | https://www.lbank.info/exchange/eth/usdt | 0.0429897469417 | Recently |
3561.18 | Kraken | 2709.34534733 | /cdn/crypto/logos/exchanges/KRKN.png | $ 9,569,790.69 | 1718467078 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 13 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.0349269707453 | Recently |
0.0538 | DigiFinex | 2518.6707 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 134.28 | 1718466549 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 14 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.0324689275742 | 9 minutes ago |
3562.3 | Bitstamp | 2318.18653677 | /cdn/crypto/logos/exchanges/BSTP.png | $ 8,198,021.81 | 1718467113 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 15 | https://www.bitstamp.net/markets/eth/usd | 0.0298844270376 | Recently |
3572.97 | Gate.io | 1864.3225 | /cdn/crypto/logos/exchanges/GATE.png | $ 6,579,771.99 | 1718465573 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 16 | https://gate.io/trade/ETH_USDT | 0.0240335317465 | 26 minutes ago |
0.05376139 | Tidex | 1860.7870783 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 99.40 | 1718467074 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 17 | https://tidex.com/exchange/ETH/BTC | 0.0239879555816 | Recently |
3562.61 | Kucoin | 1695.5229464 | /cdn/crypto/logos/exchanges/KUCN.png | $ 5,975,868.26 | 1718467082 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 18 | https://trade.kucoin.com/ETH-USDT | 0.0218574868668 | Recently |
3331.3 | Bitvavo | 1620.70774642 | /cdn/crypto/logos/exchanges/BITV.png | € 5,365,238.52 | 1718467113 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 19 | https://account.bitvavo.com/markets/ETH-EUR | 0.0208930220364 | Recently |
3564.36 | Coinbase | 1604.89294503 | /cdn/crypto/logos/exchanges/GDAX.png | $ 5,671,910.51 | 1718467114 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 20 | https://pro.coinbase.com/trade/ETH-USDT | 0.0206891487627 | Recently |
561641 | bitFlyer | 1602.6438118 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 892,213,868.75 | 1718467109 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 21 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.0206601545222 | Recently |
3330.37 | Coinbase | 1542.06543114 | /cdn/crypto/logos/exchanges/GDAX.png | € 5,094,940.47 | 1718467114 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 22 | https://pro.coinbase.com/trade/ETH-EUR | 0.0198792207328 | Recently |
0.05375 | Coinbase | 1386.18350799 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 74.03 | 1718467105 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 23 | https://pro.coinbase.com/trade/ETH-BTC | 0.0178697008408 | Recently |
0.053763 | Bitfinex | 1137.57145126 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 60.81 | 1718467113 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 24 | https://www.bitfinex.com/t/ETH:BTC | 0.0146647694204 | Recently |
3563.8 | Bitfinex | 1069.96984567 | /cdn/crypto/logos/exchanges/BFNX.png | $ 3,791,979.40 | 1718467113 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 25 | https://www.bitfinex.com/t/ETH:USD | 0.0137932971649 | Recently |
3330.4 | Bitstamp | 704.45823729 | /cdn/crypto/logos/exchanges/BSTP.png | € 2,329,131.09 | 1718467112 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 26 | https://www.bitstamp.net/markets/eth/eur | 0.00908137911226 | Recently |
3330.02 | Kraken | 663.76471276 | /cdn/crypto/logos/exchanges/KRKN.png | € 2,197,683.28 | 1718467076 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 27 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.0085567868737 | Recently |
2805.91 | Coinbase | 646.43414071 | /cdn/crypto/logos/exchanges/GDAX.png | £ 1,801,225.42 | 1718467113 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 28 | https://pro.coinbase.com/trade/ETH-GBP | 0.00833337335295 | Recently |
0.053791 | HitBTC | 634.4446 | /cdn/crypto/logos/exchanges/HITB.png | BTC 33.82 | 1718466941 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 29 | https://hitbtc.com/ETH-to-BTC | 0.00817881264401 | Recently |
3330.66 | Binance | 607.6404 | /cdn/crypto/logos/exchanges/BINA.png | € 2,008,003.97 | 1718467108 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 30 | https://www.binance.com/en/trade/ETH_EUR | 0.00783327178848 | Recently |
3562.73 | Gemini | 372.484703 | /cdn/crypto/logos/exchanges/GEMN.png | $ 1,317,109.74 | 1718467112 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 31 | https://gemini.com/?symbol=ETHUSD | 0.00480181027405 | Recently |
0.05375 | Kucoin | 371.4328319 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 19.81 | 1718467102 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 32 | https://trade.kucoin.com/ETH-BTC | 0.00478825029316 | Recently |
0.05340087 | Mercatox | 225.94165878 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 11.87 | 1718467064 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 33 | https://mercatox.com/exchange/ETH/BTC | 0.0029126806275 | Recently |
0.0537655 | Bitstamp | 124.80766262 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 6.63 | 1718467106 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 34 | https://www.bitstamp.net/markets/eth/btc | 0.00160893242547 | Recently |
0.06256 | Poloniex | 106.23359338 | /cdn/crypto/logos/exchanges/POLO.png | BTC 6.66 | 1692177813 | ETH/BTC | https://poloniex.com/exchange#BTC_ETH | BTC | 35 | https://poloniex.com/exchange#BTC_ETH | 0.00136948861533 | 10 months ago |
3561.44 | EXMO | 103.82076776 | /cdn/crypto/logos/exchanges/EXMO.png | $ 366,440.92 | 1718467087 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 36 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.00133838416793 | Recently |
0.053745 | EXMO | 97.76441632 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 5.22 | 1718467088 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 37 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.00126030995351 | Recently |
0.053841 | Crypto.com | 79.5267 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 4.25 | 1718466716 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 38 | https://crypto.com/exchange/trade/ETH_BTC | 0.00102520216816 | 7 minutes ago |
2805.29 | Kraken | 69.85066471 | /cdn/crypto/logos/exchanges/KRKN.png | £ 194,820.06 | 1718467077 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 39 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.000900465540605 | Recently |
3565.21 | HTX | 64.90952924 | /cdn/crypto/logos/exchanges/HUOB.png | $ 229,316.23 | 1718467110 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 40 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.000836767904503 | Recently |
2905.89 | EXMO | 60.5776 | /cdn/crypto/logos/exchanges/EXMO.png | £ 174,370.46 | 1718467089 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 41 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000780923725766 | Recently |
3329.6 | Tidex | 57.2077131 | /cdn/crypto/logos/exchanges/TIDE.png | € 189,055.87 | 1718467081 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 42 | https://tidex.com/exchange/ETH/EUR | 0.000737481518855 | Recently |
3339.06 | EXMO | 56.28618788 | /cdn/crypto/logos/exchanges/EXMO.png | € 185,992.53 | 1718467089 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 43 | https://exmo.com/en/trade#?pair=ETH_EUR | 0.000725601865185 | Recently |
0.05377 | Gemini | 49.881062 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 2.67 | 1718467105 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 44 | https://gemini.com/?symbol=ETHBTC | 0.000643031496497 | Recently |
3969.26 | EXMO | 46.13330597 | /cdn/crypto/logos/exchanges/EXMO.png | $ 182,078.73 | 1718467059 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 45 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000594718067074 | Recently |
0.053903 | Gate.io | 37.2742 | /cdn/crypto/logos/exchanges/GATE.png | BTC 1.99 | 1718465573 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 46 | https://gate.io/trade/ETH_BTC | 0.000480512716564 | 26 minutes ago |
3564.7 | Bitstamp | 29.39679897 | /cdn/crypto/logos/exchanges/BSTP.png | $ 103,871.92 | 1718467114 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 47 | https://www.bitstamp.net/markets/eth/usdt | 0.000378962814262 | Recently |
2807.7 | Bitstamp | 29.03507724 | /cdn/crypto/logos/exchanges/BSTP.png | £ 80,968.29 | 1718467113 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 48 | https://www.bitstamp.net/markets/eth/gbp | 0.00037429975265 | Recently |
0.05381 | bitFlyer | 12.0185006 | /cdn/crypto/logos/exchanges/BITF.png | BTC 0.640025 | 1718467094 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 49 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 0.000154934039425 | Recently |
3599.41 | Mercatox | 7.70952668 | /cdn/crypto/logos/exchanges/MRTX.png | $ 27,324.98 | 1718466854 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 50 | https://mercatox.com/exchange/ETH/USDT | 9.93857844952E-5 | Recently |
0.05383394 | Upbit | 4.41523227 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.234483 | 1718466894 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 51 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 5.691806269E-5 | Recently |
3329.6 | Bitfinex | 1.99886916 | /cdn/crypto/logos/exchanges/BFNX.png | € 6,607.99 | 1718467103 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 52 | https://www.bitfinex.com/t/ETH:EUR | 2.57680124625E-5 | Recently |
0.053789 | HTX | 1.2179 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.064636 | 1718467103 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 53 | https://www.huobi.com/en-us/exchange/eth_btc | 1.57003084574E-5 | Recently |
3574.12 | Upbit | 0.75127647 | /cdn/crypto/logos/exchanges/UPBT.png | $ 2,649.88 | 1718466921 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 54 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 9.68492677215E-6 | Recently |
0.0535 | CEX.IO | 0.219101 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.011663 | 1718436593 | ETH/BTC | https://cex.io/eth-btc | BTC | 55 | https://cex.io/eth-btc | 2.82449567561E-6 | 8 hours ago |
3315 | CEX.IO | 0.151679 | /cdn/crypto/logos/exchanges/CXIO.png | € 502.82 | 1718455326 | ETH/EUR | https://cex.io/eth-eur | EUR | 56 | https://cex.io/eth-eur | 1.95533876879E-6 | 3 hours ago |
2814.4 | Bitfinex | 0.13551889 | /cdn/crypto/logos/exchanges/BFNX.png | £ 378.11 | 1718467100 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 57 | https://www.bitfinex.com/t/ETH:GBP | 1.74701401988E-6 | Recently |
560990 | Bitfinex | 0.07844579 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 43,523.46 | 1718467109 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 58 | https://www.bitfinex.com/t/ETH:JPY | 1.01126783823E-6 | Recently |
563964 | Kraken | 0.02373468 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 13,313.81 | 1718467077 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 59 | https://trade.kraken.com/markets/kraken/ETH/JPY | 3.05970767007E-7 | Recently |
3481.52 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1718409720 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 60 | https://hitbtc.com/ETH-to-USD | 0 | 16 hours ago |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1718409735 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 61 | https://www.lbank.info/exchange/eth/btc | 0 | 16 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718466681 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 62 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | 7 minutes ago |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1718409739 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 63 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 16 hours ago |
2761.64 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | £ 0.00000000 | 1718409737 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 64 | https://gemini.com/?symbol=ETHGBP | 0 | 16 hours ago |
3284.91 | Gemini | 0 | /cdn/crypto/logos/exchanges/GEMN.png | € 0.00000000 | 1718443120 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 65 | https://gemini.com/?symbol=ETHEUR | 0 | 7 hours ago |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1718409727 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 66 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 16 hours ago |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718436597 | ETH/GBP | https://cex.io/eth-gbp | GBP | 67 | https://cex.io/eth-gbp | 0 | 8 hours ago |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718409742 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 68 | https://www.binance.com/en/trade/ETH_GBP | 0 | 16 hours ago |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1718409720 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 69 | https://tidex.com/exchange/ETH/GBP | 0 | 16 hours ago |
3391.47 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718436598 | ETH/USD | https://cex.io/eth-usd | USD | 70 | https://cex.io/eth-usd | 0 | 8 hours ago |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718409740 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 71 | https://gate.io/trade/ETH_USD | 0 | 16 hours ago |
3567.06 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718436598 | ETH/USDT | https://cex.io/eth-usdt | USDT | 72 | https://cex.io/eth-usdt | 0 | 8 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3676.38 | -113.69 | -3.09244419783 | 3360.62 | 3721.16 | 98085.8671556 | CX |
4 | 3090.85 | 471.84 | 15.265703609 | 3048.58 | 3973.9 | 115974.806065 | CX |
12 | 3328.23 | 234.46 | 7.04458526003 | 2814.12 | 3973.9 | 106897.9833 | CX |
26 | 2312.67 | 1250.02 | 54.050945444 | 2080.02 | 4093.88 | 129856.587826 | CX |
52 | 1649.86 | 1912.83 | 115.938928151 | 1520.85 | 4093.88 | 120788.998776 | CX |
156 | 2575.85 | 986.84 | 38.3112370674 | 880 | 4867.81 | 220063.412373 | CX |
260 | 264.21 | 3298.48 | 1248.43117217 | 85.9 | 4867.81 | 963633.664182 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718409000 | 3479.56 | 8.13 | 0.23 | 3474.96 | 3529.83 | 3360.62 | 136686 |
1718322600 | 3471.43 | -87.96 | -2.47 | 3557.13 | 3560.6 | 3430.13 | 135207 |
1718236200 | 3559.39 | 61.16 | 1.75 | 3499.74 | 3657.05 | 3461.52 | 114830 |
1718149800 | 3498.23 | -166.71 | -4.55 | 3667.21 | 3671.49 | 3381 | 189575 |
1718063400 | 3664.94 | -40.7 | -1.10 | 3704.02 | 3712.6 | 3640 | 56236 |
1717977000 | 3705.64 | 23.66 | 0.64 | 3678.76 | 3721.16 | 3666.2 | 22327 |
1717890600 | 3681.98 | 3.12 | 0.08 | 3676.38 | 3707.99 | 3658 | 31736 |
1717804200 | 3678.86 | -134.49 | -3.53 | 3809.75 | 3839.71 | 3575.23 | 113884 |
1717717800 | 3813.35 | -54.01 | -1.40 | 3864.21 | 3879.15 | 3758.19 | 75853 |
1717631400 | 3867.36 | 54.19 | 1.42 | 3830 | 3888.9 | 3777.25 | 134631 |
1717545000 | 3813.17 | 47.41 | 1.26 | 3767.2 | 3832.56 | 3730.56 | 67807 |
1717458600 | 3765.76 | -19.04 | -0.50 | 3776.41 | 3850.06 | 3757.32 | 74897 |
1717372200 | 3784.8 | -28.38 | -0.74 | 3812.52 | 3835 | 3750.59 | 48646 |
1717285800 | 3813.18 | 52.77 | 1.40 | 3759.74 | 3829.99 | 3748.31 | 36753 |
1717199400 | 3760.41 | 12.1 | 0.32 | 3744.82 | 3846 | 3720.52 | 98338 |
1717113000 | 3748.31 | -18.21 | -0.48 | 3768.01 | 3824.07 | 3700.4 | 107805 |
1717026600 | 3766.52 | -77.54 | -2.02 | 3841.94 | 3884.24 | 3740.75 | 123634 |
1716940200 | 3844.06 | -48.64 | -1.25 | 3887.97 | 3926.6 | 3769.47 | 132166 |
1716853800 | 3892.7 | 68 | 1.78 | 3825.74 | 3973.9 | 3821.01 | 78726 |
1716767400 | 3824.7 | 77.57 | 2.07 | 3749.75 | 3882.82 | 3731.03 | 68840 |
1716681000 | 3747.13 | 16.68 | 0.45 | 3722.02 | 3777.78 | 3707.41 | 37522 |
1716594600 | 3730.45 | -29.72 | -0.79 | 3774.59 | 3827.99 | 3627.53 | 128165 |
1716508200 | 3760.17 | 19.17 | 0.51 | 3744.48 | 3947 | 3521.24 | 322655 |
1716421800 | 3741 | -49.44 | -1.30 | 3790.84 | 3813.25 | 3653.11 | 176933 |
1716335400 | 3790.44 | 131.05 | 3.58 | 3668.06 | 3841.24 | 3625.58 | 336169 |
1716249000 | 3659.39 | 590.97 | 19.26 | 3071.81 | 3695 | 3048.58 | 317101 |
1716162600 | 3068.42 | -55.65 | -1.78 | 3123.05 | 3137.64 | 3053.74 | 40849 |
1716076200 | 3124.07 | 34.89 | 1.13 | 3090.85 | 3148 | 3085.07 | 39309 |
1715989800 | 3089.18 | 146.88 | 4.99 | 2943.03 | 3122.08 | 2932.68 | 95860 |
1715903400 | 2942.3 | -99.14 | -3.26 | 3035.64 | 3041.71 | 2923.73 | 92859 |
1715817000 | 3041.44 | 159.64 | 5.54 | 2886.88 | 3041.53 | 2862.36 | 113067 |
1715730600 | 2881.8 | -65.58 | -2.23 | 2947.61 | 2988 | 2858.76 | 119474 |
1715644200 | 2947.38 | 18.32 | 0.63 | 2932.7 | 2994.74 | 2864.35 | 128066 |
1715557800 | 2929.06 | 20.46 | 0.70 | 2913.03 | 2954.16 | 2900.59 | 27655 |
1715471400 | 2908.6 | -1.76 | -0.06 | 2913.23 | 2943.64 | 2885.8 | 30406 |
1715385000 | 2910.36 | -124 | -4.09 | 3032.82 | 3053.53 | 2878.38 | 91488 |
1715298600 | 3034.36 | 59.94 | 2.02 | 2975.17 | 3058.43 | 2949.52 | 68062 |
1715212200 | 2974.42 | -43.83 | -1.45 | 3013.33 | 3038.17 | 2937.09 | 66312 |
1715125800 | 3018.25 | -48.33 | -1.58 | 3067.3 | 3129.9 | 3007.72 | 69166 |
1715039400 | 3066.58 | -68.16 | -2.17 | 3140.53 | 3221.41 | 3045.59 | 89265 |
1714953000 | 3134.74 | 18.29 | 0.59 | 3117.96 | 3171.64 | 3073.7 | 43232 |
1714866600 | 3116.45 | 11.85 | 0.38 | 3100.69 | 3167.85 | 3093.87 | 42944 |
1714780200 | 3104.6 | 115.4 | 3.86 | 2987.82 | 3128.04 | 2958.55 | 96313 |
1714693800 | 2989.2 | 10.45 | 0.35 | 2971.46 | 3016.07 | 2890.28 | 86570 |
1714607400 | 2978.75 | -44.71 | -1.48 | 3010.91 | 3020.26 | 2814.12 | 170430 |
1714521000 | 3023.46 | -190.91 | -5.94 | 3209.81 | 3249.66 | 2916.34 | 138791 |
1714434600 | 3214.37 | -50.17 | -1.54 | 3192.48 | 3287.15 | 3114.56 | 143989 |
1714348200 | 3264.54 | 10.42 | 0.32 | 3254.47 | 3356.31 | 3239.72 | 74147 |
1714261800 | 3254.12 | 122.88 | 3.92 | 3131.51 | 3281.92 | 3068.81 | 68343 |
1714175400 | 3131.24 | -24.71 | -0.78 | 3155.17 | 3166.66 | 3101.01 | 78533 |
1714089000 | 3155.95 | 19.68 | 0.63 | 3139.67 | 3191.94 | 3071.79 | 106535 |
1714002600 | 3136.27 | -82.74 | -2.57 | 3222.54 | 3293.4 | 3102.62 | 98617 |
1713916200 | 3219.01 | 17.84 | 0.56 | 3197.99 | 3266.4 | 3153.41 | 81788 |
1713829800 | 3201.17 | 53.35 | 1.69 | 3200 | 3237.41 | 3129.68 | 76687 |
1713743400 | 3147.82 | -4.5 | -0.14 | 3143.86 | 3198.46 | 3117.46 | 42000 |
1713657000 | 3152.32 | 85.9 | 2.80 | 3053.27 | 3172.3 | 3019.11 | 47642 |
1713570600 | 3066.42 | -0.27 | -0.01 | 3060.61 | 3128.99 | 2865.71 | 146228 |
1713484200 | 3066.69 | 84.79 | 2.84 | 2990.5 | 3100.8 | 2952.53 | 109750 |
1713397800 | 2981.9 | -102.63 | -3.33 | 3082.96 | 3124.03 | 2914.01 | 142620 |
1713311400 | 3084.53 | -16.75 | -0.54 | 3098.89 | 3128.28 | 2990 | 131935 |
1713225000 | 3101.28 | -57.19 | -1.81 | 3146.13 | 3281.21 | 3025 | 141479 |
1713138600 | 3158.47 | 131.66 | 4.35 | 3024.02 | 3175.72 | 2911.23 | 179524 |
1713052200 | 3026.81 | -214.96 | -6.63 | 3231.42 | 3302.32 | 2862.98 | 258957 |
1712965800 | 3241.77 | -266.53 | -7.60 | 3510.4 | 3553.03 | 3100.85 | 173329 |
1712879400 | 3508.3 | -33.24 | -0.94 | 3538.23 | 3617.97 | 3473.6 | 85098 |
1712793000 | 3541.54 | 40.1 | 1.15 | 3502.8 | 3562.51 | 3411.59 | 101141 |
1712706600 | 3501.44 | -192.22 | -5.20 | 3700.02 | 3726.79 | 3450.6 | 125253 |
1712620200 | 3693.66 | 238.77 | 6.91 | 3447.62 | 3729.16 | 3406.93 | 136468 |
1712533800 | 3454.89 | 90.41 | 2.69 | 3356.78 | 3459.52 | 3345.36 | 44165 |
1712447400 | 3364.48 | 38.85 | 1.17 | 3316.1 | 3398.8 | 3308.7 | 40101 |
1712361000 | 3325.63 | -2.64 | -0.08 | 3321.65 | 3348.33 | 3210.99 | 94235 |
1712274600 | 3328.27 | 10.38 | 0.31 | 3306.4 | 3444.95 | 3251.91 | 125079 |
1712188200 | 3317.89 | 39.25 | 1.20 | 3283.4 | 3369.43 | 3202.8 | 113425 |
1712101800 | 3278.64 | -234.19 | -6.67 | 3506.62 | 3507.69 | 3211.41 | 163292 |
1712015400 | 3512.83 | -129.36 | -3.55 | 3639.63 | 3646.38 | 3413.86 | 114587 |
1711929000 | 3642.19 | 134.17 | 3.82 | 3507.23 | 3654.87 | 3505.76 | 61893 |
1711842600 | 3508.02 | -7.73 | -0.22 | 3509.6 | 3568.13 | 3488.08 | 56880 |
1711756200 | 3515.75 | -49.56 | -1.39 | 3559.97 | 3584.9 | 3473.42 | 70408 |
1711669800 | 3565.31 | 71.5 | 2.05 | 3498.3 | 3612.3 | 3462.44 | 99787 |
1711583400 | 3493.81 | -92 | -2.57 | 3588.75 | 3665.95 | 3458 | 130770 |
1711497000 | 3585.81 | -4.63 | -0.13 | 3585.27 | 3681.9 | 3544 | 115170 |
1711410600 | 3590.44 | 134.21 | 3.88 | 3445.52 | 3661.7 | 3418.61 | 223445 |
1711324200 | 3456.23 | 101.27 | 3.02 | 3333.16 | 3471.22 | 3300 | 66314 |
1711237800 | 3354.96 | 40.46 | 1.22 | 3328.23 | 3433.22 | 3263.23 | 92533 |
1711151400 | 3314.5 | -178.14 | -5.10 | 3495.29 | 3542.56 | 3250.33 | 186038 |
1711065000 | 3492.64 | -26.31 | -0.75 | 3506.6 | 3586.59 | 3410.45 | 178329 |
1710978600 | 3518.95 | 344.23 | 10.84 | 3172.98 | 3536.72 | 3057.5 | 364846 |
1710892200 | 3174.72 | -350.04 | -9.93 | 3526.39 | 3547.97 | 3147.81 | 294672 |
1710805800 | 3524.76 | -116.08 | -3.19 | 3631.73 | 3640.8 | 3454.3 | 136568 |
1710719400 | 3640.84 | 120.28 | 3.42 | 3536.44 | 3676.76 | 3410.78 | 122927 |
1710633000 | 3520.56 | -225.22 | -6.01 | 3744.18 | 3781.4 | 3466.55 | 130721 |
1710546600 | 3745.78 | -133.9 | -3.45 | 3885.59 | 3932.39 | 3586.17 | 374423 |
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