Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.4855 | Binance | 77791894 | /cdn/crypto/logos/exchanges/BINA.png | $ 37,311,526.49 | 1718469837 | XRP/USDT | https://www.binance.com/en/trade/XRP_USDT | USDT | 1 | https://www.binance.com/en/trade/XRP_USDT | 56.5747772375 | Recently |
0.4853 | Coinbase | 19641363.9886 | /cdn/crypto/logos/exchanges/GDAX.png | $ 9,404,024.37 | 1718469836 | XRP/USD | https://pro.coinbase.com/trade/XRP-USD | USD | 2 | https://pro.coinbase.com/trade/XRP-USD | 14.2843390893 | Recently |
0.4856 | OKX | 9954711.79844 | /cdn/crypto/logos/exchanges/OKEX.png | $ 4,774,770.59 | 1718469771 | XRP/USDT | https://www.okx.com/trade-spot/XRP-USDT | USDT | 3 | https://www.okx.com/trade-spot/XRP-USDT | 7.23964379194 | Recently |
7.33E-6 | Binance | 4914500 | /cdn/crypto/logos/exchanges/BINA.png | BTC 35.63 | 1718469836 | XRP/BTC | https://www.binance.com/en/trade/XRP_BTC | BTC | 4 | https://www.binance.com/en/trade/XRP_BTC | 3.57410944042 | Recently |
0.48501 | DigiFinex | 3168350 | /cdn/crypto/logos/exchanges/DGFX.png | $ 1,518,603.19 | 1718469151 | XRP/USDT | https://www.digifinex.com/en-ww/trade/USDT/XRP | USDT | 5 | https://www.digifinex.com/en-ww/trade/USDT/XRP | 2.30420788393 | 11 minutes ago |
0.48516 | Kucoin | 2814506.40576 | /cdn/crypto/logos/exchanges/KUCN.png | $ 1,348,034.43 | 1718469374 | XRP/USDT | https://trade.kucoin.com/XRP-USDT | USDT | 6 | https://trade.kucoin.com/XRP-USDT | 2.04687229931 | 8 minutes ago |
0.45327 | Bitvavo | 2488447.10638 | /cdn/crypto/logos/exchanges/BITV.png | € 1,116,837.89 | 1718469837 | XRP/EUR | https://account.bitvavo.com/markets/XRP-EUR | EUR | 7 | https://account.bitvavo.com/markets/XRP-EUR | 1.8097430654 | Recently |
0.485624 | Tidex | 2312242.30808 | /cdn/crypto/logos/exchanges/TIDE.png | $ 1,109,021.83 | 1718469790 | XRP/USDT | https://tidex.com/exchange/XRP/USDT | USDT | 8 | https://tidex.com/exchange/XRP/USDT | 1.68159671621 | Recently |
0.4852 | Bitstamp | 1921067.4378 | /cdn/crypto/logos/exchanges/BSTP.png | $ 919,386.86 | 1718469835 | XRP/USD | https://www.bitstamp.net/markets/xrp/usd | USD | 9 | https://www.bitstamp.net/markets/xrp/usd | 1.39711166245 | Recently |
76.45 | bitFlyer | 1190850.46471 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 89,864,399.40 | 1718469833 | XRP/JPY | https://cryptowat.ch/markets/bitflyer/XRP/JPY | JPY | 10 | https://cryptowat.ch/markets/bitflyer/XRP/JPY | 0.866055527125 | Recently |
0.4848 | LBank | 1166886.86 | /cdn/crypto/logos/exchanges/LBNK.png | $ 559,395.87 | 1718469836 | XRP/USDT | https://www.lbank.info/exchange/xrp/usdt | USDT | 11 | https://www.lbank.info/exchange/xrp/usdt | 0.848627803893 | Recently |
0.48481 | Gate.io | 1151468.189 | /cdn/crypto/logos/exchanges/GATE.png | $ 551,763.49 | 1718468402 | XRP/USDT | https://gate.io/trade/XRP_USDT | USDT | 12 | https://gate.io/trade/XRP_USDT | 0.837414452061 | 24 minutes ago |
0.4855 | LATOKEN | 1093743.41 | /cdn/crypto/logos/exchanges/LATK.png | $ 524,112.39 | 1718469483 | XRP/USDT | https://exchange.latoken.com/exchange/XRP-USDT | USDT | 13 | https://exchange.latoken.com/exchange/XRP-USDT | 0.795433644742 | 6 minutes ago |
0.45327 | Bitstamp | 927706.506659 | /cdn/crypto/logos/exchanges/BSTP.png | € 417,394.02 | 1718469838 | XRP/EUR | https://www.bitstamp.net/markets/xrp/eur | EUR | 14 | https://www.bitstamp.net/markets/xrp/eur | 0.674681978511 | Recently |
0.4538 | Binance | 689115 | /cdn/crypto/logos/exchanges/BINA.png | € 309,126.36 | 1718469835 | XRP/EUR | https://www.binance.com/en/trade/XRP_EUR | EUR | 15 | https://www.binance.com/en/trade/XRP_EUR | 0.501164396589 | Recently |
7.33E-6 | OKX | 601604.854 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 4.36 | 1718469837 | XRP/BTC | https://www.okx.com/trade-spot/XRP-BTC | BTC | 16 | https://www.okx.com/trade-spot/XRP-BTC | 0.43752194284 | Recently |
7.32E-6 | DigiFinex | 573131 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 4.14 | 1718469470 | XRP/BTC | https://www.digifinex.com/en-ww/trade/BTC/XRP | BTC | 17 | https://www.digifinex.com/en-ww/trade/BTC/XRP | 0.416814104731 | 6 minutes ago |
0.539249 | EXMO | 566321.953582 | /cdn/crypto/logos/exchanges/EXMO.png | $ 303,515.59 | 1718469760 | XRP/USD | https://exmo.com/en/trade#?pair=XRP_USD | USD | 18 | https://exmo.com/en/trade#?pair=XRP_USD | 0.411862171251 | Recently |
0.45309 | Kraken | 558035.280675 | /cdn/crypto/logos/exchanges/KRKN.png | € 250,453.10 | 1718469394 | XRP/EUR | https://trade.kraken.com/markets/kraken/XRP/EUR | EUR | 19 | https://trade.kraken.com/markets/kraken/XRP/EUR | 0.405835622088 | 7 minutes ago |
0.48532 | HTX | 526660.263859 | /cdn/crypto/logos/exchanges/HUOB.png | $ 252,432.55 | 1718469837 | XRP/USDT | https://www.huobi.com/en-us/exchange/xrp_usdt | USDT | 20 | https://www.huobi.com/en-us/exchange/xrp_usdt | 0.383017890112 | Recently |
0.0001362 | Binance | 448988 | /cdn/crypto/logos/exchanges/BINA.png | ETH 60.92 | 1718469837 | XRP/ETH | https://www.binance.com/en/trade/XRP_ETH | ETH | 21 | https://www.binance.com/en/trade/XRP_ETH | 0.326530114851 | Recently |
0.4856 | Coinbase | 397694.790756 | /cdn/crypto/logos/exchanges/GDAX.png | $ 190,805.06 | 1718469838 | XRP/USDT | https://pro.coinbase.com/trade/XRP-USDT | USDT | 22 | https://pro.coinbase.com/trade/XRP-USDT | 0.289226718089 | Recently |
0.48489 | Kraken | 351050.877889 | /cdn/crypto/logos/exchanges/KRKN.png | $ 168,241.82 | 1718469395 | XRP/USD | https://trade.kraken.com/markets/kraken/XRP/USD | USD | 23 | https://trade.kraken.com/markets/kraken/XRP/USD | 0.255304559311 | 7 minutes ago |
0.4533 | Coinbase | 327927.00801 | /cdn/crypto/logos/exchanges/GDAX.png | € 147,215.49 | 1718469832 | XRP/EUR | https://pro.coinbase.com/trade/XRP-EUR | EUR | 24 | https://pro.coinbase.com/trade/XRP-EUR | 0.238487539953 | Recently |
0.48532 | Bitfinex | 243859.5568 | /cdn/crypto/logos/exchanges/BFNX.png | $ 117,121.21 | 1718469838 | XRP/USD | https://www.bitfinex.com/t/XRP:USD | USD | 25 | https://www.bitfinex.com/t/XRP:USD | 0.177348813531 | Recently |
0.6007 | Poloniex | 236709.759792 | /cdn/crypto/logos/exchanges/POLO.png | $ 143,585.85 | 1692177812 | XRP/USDT | https://poloniex.com/exchange#USDT_XRP | USDT | 26 | https://poloniex.com/exchange#USDT_XRP | 0.172149066459 | 10 months ago |
7.33E-6 | Tidex | 169077.911924 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 1.23 | 1718469834 | XRP/BTC | https://tidex.com/exchange/XRP/BTC | BTC | 27 | https://tidex.com/exchange/XRP/BTC | 0.12296326405 | Recently |
7.32E-6 | LATOKEN | 145801.85 | /cdn/crypto/logos/exchanges/LATK.png | BTC 1.06 | 1718469005 | XRP/BTC | https://exchange.latoken.com/exchange/XRP-BTC | BTC | 28 | https://exchange.latoken.com/exchange/XRP-BTC | 0.10603556181 | 14 minutes ago |
0.48552 | Gemini | 134963.160314 | /cdn/crypto/logos/exchanges/GEMN.png | $ 64,870.78 | 1718469827 | XRP/USD | https://gemini.com/?symbol=XRPUSD | USD | 29 | https://gemini.com/?symbol=XRPUSD | 0.0981530380278 | Recently |
0.0001362 | Kucoin | 133698.9246 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 18.14 | 1718469393 | XRP/ETH | https://trade.kucoin.com/XRP-ETH | ETH | 30 | https://trade.kucoin.com/XRP-ETH | 0.0972336124911 | 7 minutes ago |
7.32E-6 | Bitstamp | 119246.500283 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 0.862840 | 1718469729 | XRP/BTC | https://www.bitstamp.net/markets/xrp/btc | BTC | 31 | https://www.bitstamp.net/markets/xrp/btc | 0.0867229712888 | Recently |
0.485217 | EXMO | 109350.491787 | /cdn/crypto/logos/exchanges/EXMO.png | $ 52,434.37 | 1718469831 | XRP/USDT | https://exmo.com/en/trade#?pair=XRP_USDT | USDT | 32 | https://exmo.com/en/trade#?pair=XRP_USDT | 0.079526019943 | Recently |
0.00013615 | DigiFinex | 81273 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 11.07 | 1718469394 | XRP/ETH | https://www.digifinex.com/en-ww/trade/ETH/XRP | ETH | 33 | https://www.digifinex.com/en-ww/trade/ETH/XRP | 0.0591064394245 | 7 minutes ago |
7.31E-6 | Gate.io | 74462.3028674 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.541320 | 1718468402 | XRP/BTC | https://gate.io/trade/XRP_BTC | BTC | 34 | https://gate.io/trade/XRP_BTC | 0.05415330545 | 24 minutes ago |
7.32E-6 | Kucoin | 70914.9245 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.514619 | 1718469362 | XRP/BTC | https://trade.kucoin.com/XRP-BTC | BTC | 35 | https://trade.kucoin.com/XRP-BTC | 0.0515734461537 | 8 minutes ago |
0.453769 | EXMO | 61542.9273743 | /cdn/crypto/logos/exchanges/EXMO.png | € 27,612.93 | 1718469729 | XRP/EUR | https://exmo.com/en/trade#?pair=XRP_EUR | EUR | 36 | https://exmo.com/en/trade#?pair=XRP_EUR | 0.0447575862692 | Recently |
0.0001363 | OKX | 60992.8 | /cdn/crypto/logos/exchanges/OKEX.png | ETH 8.27 | 1718469835 | XRP/ETH | https://www.okx.com/trade-spot/XRP-ETH | ETH | 37 | https://www.okx.com/trade-spot/XRP-ETH | 0.0443575017352 | Recently |
0.000136 | LATOKEN | 53074.57 | /cdn/crypto/logos/exchanges/LATK.png | ETH 7.20 | 1718469285 | XRP/ETH | https://exchange.latoken.com/exchange/XRP-ETH | ETH | 38 | https://exchange.latoken.com/exchange/XRP-ETH | 0.0385989056228 | 9 minutes ago |
7.3E-6 | Upbit | 44678.4079245 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.323087 | 1718468444 | XRP/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-XRP | BTC | 39 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-XRP | 0.0324927295851 | 23 minutes ago |
7.33E-6 | EXMO | 34099.696447 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 0.247145 | 1718469528 | XRP/BTC | https://exmo.com/en/trade#?pair=XRP_BTC | BTC | 40 | https://exmo.com/en/trade#?pair=XRP_BTC | 0.0247992770346 | 5 minutes ago |
0.395196 | EXMO | 29266 | /cdn/crypto/logos/exchanges/EXMO.png | £ 11,446.63 | 1718469729 | XRP/GBP | https://exmo.com/en/trade#?pair=XRP_GBP | GBP | 41 | https://exmo.com/en/trade#?pair=XRP_GBP | 0.0212839326246 | Recently |
7.32E-6 | Bitfinex | 22446.2214881 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 0.163179 | 1718469353 | XRP/BTC | https://www.bitfinex.com/t/XRP:BTC | BTC | 42 | https://www.bitfinex.com/t/XRP:BTC | 0.0163241941444 | 8 minutes ago |
0.4842 | Bitstamp | 14437.6860287 | /cdn/crypto/logos/exchanges/BSTP.png | $ 6,930.75 | 1718469830 | XRP/USDT | https://www.bitstamp.net/markets/xrp/usdt | USDT | 43 | https://www.bitstamp.net/markets/xrp/usdt | 0.0104999226642 | Recently |
0.47955 | Crypto.com | 13891 | /cdn/crypto/logos/exchanges/CRTO.png | $ 6,625.69 | 1718442874 | XRP/USD | https://crypto.com/exchange/trade/XRP_USD | USD | 44 | https://crypto.com/exchange/trade/XRP_USD | 0.0101023408764 | 7 hours ago |
0.0001362 | Tidex | 13859.4626031 | /cdn/crypto/logos/exchanges/TIDE.png | ETH 1.88 | 1718469803 | XRP/ETH | https://tidex.com/exchange/XRP/ETH | ETH | 45 | https://tidex.com/exchange/XRP/ETH | 0.0100794050522 | Recently |
0.0001358 | Kraken | 13672.6585569 | /cdn/crypto/logos/exchanges/KRKN.png | ETH 1.85 | 1718469379 | XRP/ETH | https://trade.kraken.com/markets/kraken/XRP/ETH | ETH | 46 | https://trade.kraken.com/markets/kraken/XRP/ETH | 0.00994355031518 | 8 minutes ago |
0.38187 | Bitstamp | 10933.7285175 | /cdn/crypto/logos/exchanges/BSTP.png | £ 4,130.36 | 1718469828 | XRP/GBP | https://www.bitstamp.net/markets/xrp/gbp | GBP | 47 | https://www.bitstamp.net/markets/xrp/gbp | 0.0079516415329 | Recently |
0.475 | Upbit | 10043.868734 | /cdn/crypto/logos/exchanges/UPBT.png | $ 4,845.23 | 1718469634 | XRP/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-XRP | USDT | 48 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-XRP | 0.00730448388656 | Recently |
7.3E-6 | HTX | 6466.23 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.046926 | 1718469824 | XRP/BTC | https://www.huobi.com/en-us/exchange/xrp_btc | BTC | 49 | https://www.huobi.com/en-us/exchange/xrp_btc | 0.00470261749658 | Recently |
0.00013599 | EXMO | 6086.94205433 | /cdn/crypto/logos/exchanges/EXMO.png | ETH 0.826188 | 1718469831 | XRP/ETH | https://exmo.com/en/trade#?pair=XRP_ETH | ETH | 50 | https://exmo.com/en/trade#?pair=XRP_ETH | 0.00442677730383 | Recently |
7.32E-6 | HitBTC | 5873.4 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.042407 | 1718469557 | XRP/BTC | https://hitbtc.com/XRP-to-BTC | BTC | 51 | https://hitbtc.com/XRP-to-BTC | 0.00427147713651 | Recently |
0.47458 | Crypto.com | 2745 | /cdn/crypto/logos/exchanges/CRTO.png | $ 1,303.12 | 1718409814 | XRP/USDT | https://crypto.com/exchange/trade/XRP_USDT | USDT | 52 | https://crypto.com/exchange/trade/XRP_USDT | 0.00199632320968 | 17 hours ago |
0.00013519 | HitBTC | 1032.3 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0.139568 | 1718469015 | XRP/ETH | https://hitbtc.com/XRP-to-ETH | ETH | 53 | https://hitbtc.com/XRP-to-ETH | 0.000750748433279 | 14 minutes ago |
7.23E-6 | Crypto.com | 15 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.000108 | 1718442873 | XRP/BTC | https://crypto.com/exchange/trade/XRP_BTC | BTC | 54 | https://crypto.com/exchange/trade/XRP_BTC | 1.09088699982E-5 | 7 hours ago |
2.062E-5 | Poloniex | 0.6667842 | /cdn/crypto/logos/exchanges/POLO.png | BTC 0.000010 | 1692177809 | XRP/BTC | https://poloniex.com/exchange#BTC_XRP | BTC | 55 | https://poloniex.com/exchange#BTC_XRP | 4.84924143645E-7 | 10 months ago |
1.357E-5 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1718409735 | XRP/BTC | https://www.lbank.info/exchange/xrp/btc | BTC | 56 | https://www.lbank.info/exchange/xrp/btc | 0 | 17 hours ago |
0.000277 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | ETH 0.00000000 | 1718409735 | XRP/ETH | https://www.lbank.info/exchange/xrp/eth | ETH | 57 | https://www.lbank.info/exchange/xrp/eth | 0 | 17 hours ago |
87.408 | Kraken | 0 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 0.00000000 | 1718409739 | XRP/JPY | https://trade.kraken.com/markets/kraken/XRP/JPY | JPY | 58 | https://trade.kraken.com/markets/kraken/XRP/JPY | 0 | 17 hours ago |
7.08E-6 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1718436590 | XRP/BTC | https://cex.io/xrp-btc | BTC | 59 | https://cex.io/xrp-btc | 0 | 9 hours ago |
2.082E-5 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1718469266 | XRP/BTC | https://www.bibox.com/en/exchange/basic/XRP_BTC | BTC | 60 | https://www.bibox.com/en/exchange/basic/XRP_BTC | 0 | 10 minutes ago |
0.00028752 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | ETH 0.00000000 | 1718469267 | XRP/ETH | https://www.bibox.com/en/exchange/basic/XRP_ETH | ETH | 61 | https://www.bibox.com/en/exchange/basic/XRP_ETH | 0 | 10 minutes ago |
0.48531 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718436596 | XRP/USDT | https://cex.io/xrp-usdt | USDT | 62 | https://cex.io/xrp-usdt | 0 | 9 hours ago |
0.00172397 | Upbit | 0 | /cdn/crypto/logos/exchanges/UPBT.png | ETH 0.00000000 | 1718409739 | XRP/ETH | https://upbit.com/exchange?code=CRIX.UPBIT.ETH-XRP | ETH | 63 | https://upbit.com/exchange?code=CRIX.UPBIT.ETH-XRP | 0 | 17 hours ago |
0.5257 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1718409737 | XRP/GBP | https://www.binance.com/en/trade/XRP_GBP | GBP | 64 | https://www.binance.com/en/trade/XRP_GBP | 0 | 17 hours ago |
0.3507 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1718469268 | XRP/USDT | https://www.bibox.com/en/exchange/basic/XRP_USDT | USDT | 65 | https://www.bibox.com/en/exchange/basic/XRP_USDT | 0 | 10 minutes ago |
0.37696 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1718436598 | XRP/GBP | https://cex.io/xrp-gbp | GBP | 66 | https://cex.io/xrp-gbp | 0 | 9 hours ago |
8.16E-6 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 0.00000000 | 1718409740 | XRP/BTC | https://pro.coinbase.com/trade/XRP-BTC | BTC | 67 | https://pro.coinbase.com/trade/XRP-BTC | 0 | 17 hours ago |
0.48528 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1718436597 | XRP/USD | https://cex.io/xrp-usd | USD | 68 | https://cex.io/xrp-usd | 0 | 9 hours ago |
0.4587 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1718436598 | XRP/EUR | https://cex.io/xrp-eur | EUR | 69 | https://cex.io/xrp-eur | 0 | 9 hours ago |
0.48041 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718409740 | XRP/USD | https://gate.io/trade/XRP_USD | USD | 70 | https://gate.io/trade/XRP_USD | 0 | 17 hours ago |
0.2221 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | £ 0.00000000 | 1718409740 | XRP/GBP | https://pro.coinbase.com/trade/XRP-GBP | GBP | 71 | https://pro.coinbase.com/trade/XRP-GBP | 0 | 17 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.4974 | -0.0119 | -2.3924406916 | 0.4601 | 0.5059 | 55933363.7838 | CX |
4 | 0.5231 | -0.0376 | -7.18791818008 | 0.4601 | 0.5571 | 54224386.6253 | CX |
12 | 0.6106 | -0.1251 | -20.4880445463 | 0.4315 | 0.663 | 70140199.3465 | CX |
26 | 0.6317 | -0.1462 | -23.1438974197 | 0.4315 | 0.785 | 83788922.6258 | CX |
52 | 0.48013 | 0.00537 | 1.11844708725 | 0.39948 | 0.95 | 78975927.0094 | CX |
156 | 0.88839 | -0.40289 | -45.3505780119 | 0.28704 | 1.42 | 54233958.9722 | CX |
260 | 0.4044 | 0.0811 | 20.0544015826 | 0.1105 | 1.98 | 77733756.487 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718409000 | 0.4739 | -0.0037 | -0.77 | 0.4779 | 0.4811 | 0.4601 | 72961236 |
1718322600 | 0.4776 | -0.0138 | -2.81 | 0.4906 | 0.49155 | 0.4754 | 57180104 |
1718236200 | 0.4914 | 0.011 | 2.29 | 0.4805 | 0.4981 | 0.474 | 73696761 |
1718149800 | 0.4804 | -0.016 | -3.22 | 0.4965 | 0.5021 | 0.4712 | 91197992 |
1718063400 | 0.4964 | -0.0022 | -0.44 | 0.4984 | 0.5059 | 0.4932 | 39084332 |
1717977000 | 0.4986 | 0.0054 | 1.09 | 0.4927 | 0.4994 | 0.4909 | 21257679 |
1717890600 | 0.4932 | -0.0056 | -1.12 | 0.4974 | 0.5007 | 0.4898 | 36155438 |
1717804200 | 0.4988 | -0.0231 | -4.43 | 0.5213 | 0.5277 | 0.4606 | 93570202 |
1717717800 | 0.5219 | -0.0038 | -0.72 | 0.5259 | 0.545 | 0.5163 | 43348455 |
1717631400 | 0.5257 | -0.0001 | -0.02 | 0.52513 | 0.5331 | 0.5239 | 70576133 |
1717545000 | 0.5258 | 0.0058 | 1.12 | 0.5198 | 0.5304 | 0.5182 | 48830317 |
1717458600 | 0.52 | 0.0063 | 1.23 | 0.5144 | 0.5229 | 0.5115 | 45475440 |
1717372200 | 0.5137 | -0.0044 | -0.85 | 0.5181 | 0.52054 | 0.5079 | 24941069 |
1717285800 | 0.5181 | 0.0001 | 0.02 | 0.5174 | 0.5214 | 0.5169 | 16768629 |
1717199400 | 0.518 | -0.0009 | -0.17 | 0.5181 | 0.5255 | 0.5115 | 46678455 |
1717113000 | 0.5189 | -0.0039 | -0.75 | 0.5238 | 0.5278 | 0.5124 | 51977935 |
1717026600 | 0.5228 | -0.0057 | -1.08 | 0.5287 | 0.5327 | 0.5195 | 43196695 |
1716940200 | 0.5285 | -0.0056 | -1.05 | 0.5336 | 0.535 | 0.5208 | 48865595 |
1716853800 | 0.5341 | 0.006 | 1.14 | 0.5276 | 0.5405 | 0.523 | 64226797 |
1716767400 | 0.5281 | -0.0132 | -2.44 | 0.5414 | 0.5419 | 0.5251 | 27327443 |
1716681000 | 0.5413 | 0.0057 | 1.06 | 0.5347 | 0.5425 | 0.5331 | 30868600 |
1716594600 | 0.5356 | 0.0071 | 1.34 | 0.5272 | 0.5372 | 0.5166 | 56258407 |
1716508200 | 0.5285 | 0.0019 | 0.36 | 0.5267 | 0.5483 | 0.5026 | 105942963 |
1716421800 | 0.5266 | -0.0102 | -1.90 | 0.5369 | 0.5381 | 0.5224 | 64970230 |
1716335400 | 0.5368 | -0.0007 | -0.13 | 0.5371 | 0.5571 | 0.5317 | 100516663 |
1716249000 | 0.5375 | 0.0279 | 5.47 | 0.5103 | 0.5375 | 0.5062 | 95652860 |
1716162600 | 0.5096 | -0.0116 | -2.23 | 0.5211 | 0.5237 | 0.5064 | 27837929 |
1716076200 | 0.5212 | -0.0021 | -0.40 | 0.5231 | 0.5258 | 0.5189 | 18918452 |
1715989800 | 0.5233 | 0.0076 | 1.47 | 0.5159 | 0.5294 | 0.5134 | 45530223 |
1715903400 | 0.5157 | -0.0038 | -0.73 | 0.5187 | 0.5226 | 0.5123 | 59408387 |
1715817000 | 0.5195 | 0.0198 | 3.96 | 0.5006 | 0.52 | 0.4964 | 58266134 |
1715730600 | 0.4997 | -0.0048 | -0.95 | 0.5047 | 0.516 | 0.49693 | 51131760 |
1715644200 | 0.5045 | 0.0051 | 1.02 | 0.50022 | 0.5119 | 0.4866 | 47393903 |
1715557800 | 0.4994 | -0.0062 | -1.23 | 0.5056 | 0.5086 | 0.4956 | 19680954 |
1715471400 | 0.5056 | 0.0034 | 0.68 | 0.503 | 0.5076 | 0.5004 | 22349908 |
1715385000 | 0.5022 | -0.0187 | -3.59 | 0.5199 | 0.5204 | 0.497 | 54668181 |
1715298600 | 0.5209 | 0.0033 | 0.64 | 0.5175 | 0.5235 | 0.5086 | 46847206 |
1715212200 | 0.5176 | -0.0073 | -1.39 | 0.5258 | 0.5297 | 0.5151 | 54861030 |
1715125800 | 0.5249 | -0.0159 | -2.94 | 0.5395 | 0.5443 | 0.5217 | 57769038 |
1715039400 | 0.5408 | 0.0113 | 2.13 | 0.5298 | 0.57 | 0.5248 | 110879619 |
1714953000 | 0.5295 | -0.0006 | -0.11 | 0.5299 | 0.5334 | 0.5241 | 23476939 |
1714866600 | 0.5301 | -0.0016 | -0.30 | 0.5314 | 0.5411 | 0.5275 | 35730118 |
1714780200 | 0.5317 | 0.0135 | 2.61 | 0.5184 | 0.55 | 0.51459 | 67974686 |
1714693800 | 0.5182 | 0.0002 | 0.04 | 0.517 | 0.5247 | 0.5062 | 81897598 |
1714607400 | 0.518 | 0.0174 | 3.48 | 0.5007 | 0.5209 | 0.478 | 106197515 |
1714521000 | 0.5006 | -0.0145 | -2.81 | 0.5141 | 0.5197 | 0.4878 | 76726301 |
1714434600 | 0.5151 | 0.0046 | 0.90 | 0.51001 | 0.5174 | 0.4986 | 107458182 |
1714348200 | 0.5105 | -0.0078 | -1.50 | 0.5176 | 0.5249 | 0.5084 | 27152531 |
1714261800 | 0.5183 | -0.0079 | -1.50 | 0.5257 | 0.5264 | 0.5093 | 39259696 |
1714175400 | 0.5262 | 0.0008 | 0.15 | 0.5257 | 0.5361 | 0.5142 | 53339748 |
1714089000 | 0.5254 | -0.0013 | -0.25 | 0.5278 | 0.5326 | 0.5135 | 60141348 |
1714002600 | 0.5267 | -0.0185 | -3.39 | 0.5456 | 0.5519 | 0.521 | 80555518 |
1713916200 | 0.5452 | -0.0107 | -1.92 | 0.5559 | 0.6011 | 0.5419 | 74817016 |
1713829800 | 0.5559 | 0.0312 | 5.95 | 0.5205 | 0.572 | 0.5205 | 86704005 |
1713743400 | 0.5247 | -0.004 | -0.76 | 0.5266 | 0.53709 | 0.5179 | 45747172 |
1713657000 | 0.5287 | 0.0241 | 4.78 | 0.5029 | 0.5306 | 0.4983 | 72491593 |
1713570600 | 0.5046 | 0.0015 | 0.30 | 0.5018 | 0.511 | 0.4669 | 108380868 |
1713484200 | 0.5031 | 0.0084 | 1.70 | 0.4964 | 0.5065 | 0.4856 | 71809344 |
1713397800 | 0.4947 | -0.0022 | -0.44 | 0.4957 | 0.528 | 0.4718 | 97266698 |
1713311400 | 0.4969 | -0.0002 | -0.04 | 0.4961 | 0.5023 | 0.476 | 100117260 |
1713225000 | 0.4971 | -0.0078 | -1.54 | 0.5019 | 0.5194 | 0.4814 | 121079574 |
1713138600 | 0.5049 | 0.0232 | 4.82 | 0.4809 | 0.5076 | 0.4641 | 180411929 |
1713052200 | 0.4817 | -0.066 | -12.05 | 0.5465 | 0.5492 | 0.4315 | 245755768 |
1712965800 | 0.5477 | -0.0612 | -10.05 | 0.60915 | 0.6158 | 0.5106 | 179002108 |
1712879400 | 0.6089 | -0.0086 | -1.39 | 0.6161 | 0.6214 | 0.603 | 69971691 |
1712793000 | 0.6175 | 0.0044 | 0.72 | 0.6138 | 0.6204 | 0.592 | 87624076 |
1712706600 | 0.6131 | -0.0032 | -0.52 | 0.6154 | 0.6429 | 0.6015 | 107455674 |
1712620200 | 0.6163 | 0.0215 | 3.61 | 0.594 | 0.6265 | 0.5883 | 91060247 |
1712533800 | 0.5948 | 0.0007 | 0.12 | 0.59327 | 0.6031 | 0.5895 | 38851872 |
1712447400 | 0.5941 | 0.006 | 1.02 | 0.5869 | 0.599 | 0.5856 | 36155135 |
1712361000 | 0.5881 | -0.005 | -0.84 | 0.5931 | 0.5943 | 0.5689 | 76687454 |
1712274600 | 0.5931 | 0.0172 | 2.99 | 0.5741 | 0.62 | 0.5623 | 126360168 |
1712188200 | 0.5759 | -0.0098 | -1.67 | 0.5868 | 0.59355 | 0.5662 | 94131664 |
1712101800 | 0.5857 | -0.0263 | -4.30 | 0.6111 | 0.6186 | 0.5791 | 133744373 |
1712015400 | 0.612 | -0.0167 | -2.66 | 0.6285 | 0.6337 | 0.5945 | 78286627 |
1711929000 | 0.6287 | 0.0077 | 1.24 | 0.6214 | 0.6301 | 0.61988 | 32630217 |
1711842600 | 0.621 | -0.01026 | -1.63 | 0.6289 | 0.6373 | 0.618 | 51520944 |
1711756200 | 0.63126 | 0.00616 | 0.99 | 0.6234 | 0.6453 | 0.6088 | 93184697 |
1711669800 | 0.6251 | 0.0142 | 2.32 | 0.6119 | 0.6379 | 0.6029 | 101170065 |
1711583400 | 0.6109 | -0.0212 | -3.35 | 0.6323 | 0.6348 | 0.6063 | 87466427 |
1711497000 | 0.6321 | -0.0078 | -1.22 | 0.6404 | 0.6531 | 0.6254 | 73072426 |
1711410600 | 0.6399 | 0.0063 | 0.99 | 0.631 | 0.663 | 0.6267 | 130656962 |
1711324200 | 0.6336 | 0.0154 | 2.49 | 0.6181 | 0.6357 | 0.6136 | 52358871 |
1711237800 | 0.6182 | 0.0084 | 1.38 | 0.6106 | 0.651 | 0.6034 | 38824441 |
1711151400 | 0.6098 | -0.0318 | -4.96 | 0.6406 | 0.6453 | 0.5986 | 101174996 |
1711065000 | 0.6416 | 0.0295 | 4.82 | 0.6085 | 0.655 | 0.5974 | 137241110 |
1710978600 | 0.6121 | 0.0269 | 4.60 | 0.5864 | 0.6188 | 0.5686 | 125957272 |
1710892200 | 0.5852 | -0.0691 | -10.56 | 0.6434 | 0.649 | 0.5713 | 179719719 |
1710805800 | 0.6543 | 0.0351 | 5.67 | 0.6168 | 0.6699 | 0.5944 | 117453901 |
1710719400 | 0.6192 | 0.0167 | 2.77 | 0.606 | 0.6247 | 0.5865 | 69994448 |
1710633000 | 0.6025 | -0.0329 | -5.18 | 0.6349 | 0.6475 | 0.5926 | 79335618 |
1710546600 | 0.6354 | -0.0343 | -5.12 | 0.67 | 0.6754 | 0.5997 | 243471422 |
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