Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
1.143E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1718496122 | $MECHA/ETH | https://info.uniswap.org/#/tokens/0xc5bcc8ba3f33ab0d64f3473e861bdc0685b19ef5 | ETH | 1 | https://info.uniswap.org/#/tokens/0xc5bcc8ba3f33ab0d64f3473e861bdc0685b19ef5 | 0 | 17 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.04504393 | -0.00400097 | -8.88237327427 | 0.04021211 | 0.04510121 | 0.23756757 | CX |
4 | 0.03422487 | 0.00681809 | 19.9214489346 | 0.03396526 | 0.05936784 | 2.51279532 | CX |
12 | 0.06356326 | -0.0225203 | -35.4297435342 | 0.03396526 | 0.06404269 | 0.97193028 | CX |
26 | 0.11053489 | -0.06949193 | -62.8687738324 | 0.03396526 | 0.11914387 | 0.82968448 | CX |
52 | 0.09365448 | -0.05261152 | -56.1761914646 | 0.03396526 | 0.12794822 | 0.95922319 | CX |
156 | 0.15214 | -0.11109704 | -73.0228999606 | 0.03396526 | 0.16356032 | 1.00588309 | CX |
260 | 0.15214 | -0.11109704 | -73.0228999606 | 0.03396526 | 0.16356032 | 1.00588309 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718495400 | 0.04074703 | -0.000137 | -0.34 | 0.04088647 | 0.04176161 | 0.04021211 | 0 |
1718409000 | 0.04088436 | 9.3E-5 | 0.23 | 0.04083548 | 0.0414379 | 0.0395257 | 0 |
1718322600 | 0.0407913 | -0.000933 | -2.24 | 0.04168147 | 0.04171405 | 0.0403079 | 0 |
1718236200 | 0.04172448 | 0.00099764 | 2.45 | 0.04074046 | 0.04281444 | 0.04033318 | 0 |
1718149800 | 0.04072684 | -0.00195 | -4.57 | 0.04269563 | 0.04272182 | 0.0399735 | 0 |
1718063400 | 0.04267677 | -0.00044 | -1.02 | 0.04504393 | 0.04510121 | 0.04214727 | 0 |
1717977000 | 0.04311653 | -0.001959 | -4.35 | 0.04504393 | 0.04510121 | 0.04214727 | 0 |
1717890600 | 0.04507588 | 0.00626581 | 16.14 | 0.03879319 | 0.05936784 | 0.03870879 | 14 |
1717804200 | 0.03881007 | -0.002639 | -6.37 | 0.0414285 | 0.0414285 | 0.03805649 | 0 |
1717717800 | 0.04144872 | -0.000311 | -0.74 | 0.04175247 | 0.04202874 | 0.04092218 | 0 |
1717631400 | 0.04175949 | 0.0020645 | 5.20 | 0.0399202 | 0.04468966 | 0.03933428 | 12 |
1717545000 | 0.03969499 | -0.000403 | -1.01 | 0.04014854 | 0.04036632 | 0.039228 | 0 |
1717458600 | 0.04009801 | -0.000195 | -0.48 | 0.04024608 | 0.04103535 | 0.0400574 | 0 |
1717372200 | 0.04029341 | -0.000355 | -0.87 | 0.04064839 | 0.0408811 | 0.03998566 | 0 |
1717285800 | 0.04064849 | 0.00053236 | 1.33 | 0.04011859 | 0.04079017 | 0.03997809 | 0 |
1717199400 | 0.04011613 | 0.0001809 | 0.45 | 0.0399202 | 0.04096339 | 0.0396828 | 0 |
1717113000 | 0.03993523 | -0.000202 | -0.50 | 0.04015248 | 0.04073292 | 0.03948005 | 0 |
1717026600 | 0.04013703 | -0.000844 | -2.06 | 0.04093738 | 0.04137977 | 0.03988311 | 0 |
1716940200 | 0.04098055 | -0.00053 | -1.28 | 0.04141399 | 0.04183143 | 0.04019065 | 0 |
1716853800 | 0.04151035 | 0.00073756 | 1.81 | 0.04064458 | 0.04232574 | 0.04034167 | 0 |
1716767400 | 0.04077279 | 0.00082562 | 2.07 | 0.03997627 | 0.04135973 | 0.0397861 | 0 |
1716681000 | 0.03994717 | -0.000255 | -0.63 | 0.04012574 | 0.04068803 | 0.03992969 | 0 |
1716594600 | 0.0402025 | -0.000312 | -0.77 | 0.04064458 | 0.04123037 | 0.03920168 | 0 |
1716508200 | 0.04051468 | -0.001509 | -3.59 | 0.04197111 | 0.04314711 | 0.0384846 | 0 |
1716421800 | 0.04202333 | -0.000564 | -1.32 | 0.04255507 | 0.04281751 | 0.04104587 | 0 |
1716335400 | 0.0425873 | 0.00147955 | 3.60 | 0.04119478 | 0.04306682 | 0.04078769 | 0 |
1716249000 | 0.04110775 | 0.00514587 | 14.31 | 0.03422487 | 0.04317612 | 0.03396526 | 0 |
1716162600 | 0.03596188 | -0.000654 | -1.79 | 0.03659874 | 0.03676235 | 0.03584315 | 0 |
1716076200 | 0.03661609 | 0.00041325 | 1.14 | 0.03622476 | 0.03688541 | 0.0361787 | 0 |
1715989800 | 0.03620284 | 0.00170889 | 4.95 | 0.0344827 | 0.03653663 | 0.03438202 | 0 |
1715903400 | 0.03449395 | -0.001106 | -3.11 | 0.03559 | 0.03563665 | 0.03428744 | 0 |
1715817000 | 0.0355995 | 0.00141282 | 4.13 | 0.03422487 | 0.03591113 | 0.03396526 | 0 |
1715730600 | 0.03418668 | -0.000784 | -2.24 | 0.03494833 | 0.03509136 | 0.03392968 | 0 |
1715644200 | 0.03497039 | 0.00022486 | 0.65 | 0.03454806 | 0.03550018 | 0.03443657 | 0 |
1715557800 | 0.03474553 | 0.00023875 | 0.69 | 0.03454806 | 0.03498557 | 0.03443657 | 0 |
1715471400 | 0.03450678 | -0.000332 | -0.95 | 0.03487758 | 0.03520652 | 0.03446622 | 0 |
1715385000 | 0.03483832 | -0.001489 | -4.10 | 0.0362667 | 0.03653722 | 0.03447826 | 0 |
1715298600 | 0.03632703 | 0.00032618 | 0.91 | 0.03602906 | 0.03659456 | 0.03575562 | 0 |
1715212200 | 0.03600085 | -0.000549 | -1.50 | 0.03648004 | 0.03678412 | 0.03559916 | 0 |
1715125800 | 0.03655015 | -0.000611 | -1.64 | 0.03715808 | 0.03789594 | 0.03642966 | 0 |
1715039400 | 0.0371611 | -0.000811 | -2.14 | 0.03763616 | 0.03886306 | 0.03690013 | 0 |
1714953000 | 0.03797235 | -0.001269 | -3.23 | 0.03923081 | 0.03991055 | 0.0378475 | 0 |
1714866600 | 0.03924139 | 0.00014529 | 0.37 | 0.03904989 | 0.03986208 | 0.03898468 | 0 |
1714780200 | 0.0390961 | 0.00145906 | 3.88 | 0.03763616 | 0.03934727 | 0.0372771 | 0 |
1714693800 | 0.03763704 | 0.00012552 | 0.33 | 0.03746872 | 0.03792737 | 0.03645963 | 0 |
1714607400 | 0.03751152 | 0.00064715 | 1.76 | 0.03673737 | 0.03791856 | 0.03477 | 0 |
1714521000 | 0.03686437 | -0.001912 | -4.93 | 0.03869487 | 0.03918149 | 0.03520643 | 0 |
1714434600 | 0.03877687 | -0.000604 | -1.53 | 0.04059734 | 0.0413696 | 0.03764818 | 0 |
1714348200 | 0.03938132 | -0.000311 | -0.78 | 0.03969355 | 0.04063685 | 0.03921912 | 0 |
1714261800 | 0.03969233 | 0.00071235 | 1.83 | 0.0390201 | 0.04001563 | 0.03784476 | 0 |
1714175400 | 0.03897998 | -0.000233 | -0.59 | 0.03918783 | 0.03932047 | 0.03865079 | 0 |
1714089000 | 0.03921341 | 0.00027796 | 0.71 | 0.03899358 | 0.03961023 | 0.0381602 | 0 |
1714002600 | 0.03893545 | -0.000563 | -1.43 | 0.03953872 | 0.04039222 | 0.03808681 | 0 |
1713916200 | 0.03949823 | 0.00022074 | 0.56 | 0.03926117 | 0.0400348 | 0.03871025 | 0 |
1713829800 | 0.03927749 | 0.00018207 | 0.47 | 0.04059734 | 0.0413696 | 0.03807158 | 0 |
1713743400 | 0.03909542 | -0.001151 | -2.86 | 0.04022141 | 0.04081815 | 0.03874729 | 0 |
1713657000 | 0.04024618 | 0.00106323 | 2.71 | 0.03901286 | 0.04049903 | 0.03858021 | 0 |
1713570600 | 0.03918295 | -0.001485 | -3.65 | 0.04059734 | 0.04141363 | 0.03807158 | 0 |
1713484200 | 0.04066749 | 0.00111835 | 2.83 | 0.03964023 | 0.04103187 | 0.03921353 | 0 |
1713397800 | 0.03954914 | -0.00062 | -1.54 | 0.04014066 | 0.04061641 | 0.03810094 | 0 |
1713311400 | 0.04016956 | -0.000215 | -0.53 | 0.04032124 | 0.04067838 | 0.03905947 | 0 |
1713225000 | 0.04038413 | -0.002009 | -4.74 | 0.04221347 | 0.04388409 | 0.03954903 | 0 |
1713138600 | 0.04239263 | 0.00120653 | 2.93 | 0.04090907 | 0.04294067 | 0.03975552 | 0 |
1713052200 | 0.0411861 | -0.005551 | -11.88 | 0.04652239 | 0.04709303 | 0.03929121 | 0 |
1712965800 | 0.04673753 | -0.005942 | -11.28 | 0.05262617 | 0.0529464 | 0.04512462 | 0 |
1712879400 | 0.05267904 | -0.000493 | -0.93 | 0.05311056 | 0.05431232 | 0.05222589 | 0 |
1712793000 | 0.053172 | 0.00046367 | 0.88 | 0.05265185 | 0.05342839 | 0.05133054 | 0 |
1712706600 | 0.05270833 | -0.00204 | -3.73 | 0.05480584 | 0.05519471 | 0.05201035 | 0 |
1712620200 | 0.05474789 | 0.00119214 | 2.23 | 0.05228979 | 0.05617924 | 0.05057739 | 0 |
1712533800 | 0.05355575 | 0.00143592 | 2.76 | 0.05199847 | 0.05359652 | 0.05187168 | 0 |
1712447400 | 0.05211983 | -8.8E-5 | -0.17 | 0.05202838 | 0.05321232 | 0.05201724 | 0 |
1712361000 | 0.0522083 | -3.7E-5 | -0.07 | 0.05228979 | 0.05253848 | 0.05057739 | 0 |
1712274600 | 0.05224536 | -0.001741 | -3.22 | 0.05377462 | 0.05602623 | 0.05155738 | 0 |
1712188200 | 0.05398678 | -0.002751 | -4.85 | 0.05689139 | 0.05731392 | 0.05343279 | 0 |
1712101800 | 0.0567375 | -0.004103 | -6.74 | 0.0606937 | 0.0606937 | 0.05572764 | 0 |
1712015400 | 0.06084066 | -0.002502 | -3.95 | 0.06338081 | 0.06338081 | 0.05840244 | 0 |
1711929000 | 0.06334307 | 0.00177803 | 2.89 | 0.06156943 | 0.06372545 | 0.06156943 | 0 |
1711842600 | 0.06156504 | -0.000137 | -0.22 | 0.06162454 | 0.06258207 | 0.06124844 | 0 |
1711756200 | 0.06170211 | -0.00085 | -1.36 | 0.06251643 | 0.06286006 | 0.06096764 | 0 |
1711669800 | 0.06255206 | -0.000898 | -1.42 | 0.06356326 | 0.06404269 | 0.06220825 | 0 |
1711583400 | 0.06345049 | -0.00168 | -2.58 | 0.06514573 | 0.06655748 | 0.06288771 | 0 |
1711497000 | 0.06513029 | 0.00010006 | 0.15 | 0.06505947 | 0.06674671 | 0.06445056 | 0 |
1711410600 | 0.06503023 | 0.00227091 | 3.62 | 0.06631945 | 0.06777873 | 0.06234527 | 0 |
1711324200 | 0.06275932 | 0.00184378 | 3.03 | 0.0607688 | 0.06303009 | 0.0599763 | 0 |
1711237800 | 0.06091554 | 0.0006732 | 1.12 | 0.06045554 | 0.06213661 | 0.0594246 | 0 |
1711151400 | 0.06024234 | -0.005799 | -8.78 | 0.06610709 | 0.06694953 | 0.05913785 | 0 |
1711065000 | 0.06604147 | -0.000471 | -0.71 | 0.06631945 | 0.06777873 | 0.06451241 | 0 |
1710978600 | 0.06651233 | 0.0065075 | 10.84 | 0.05974444 | 0.06681035 | 0.05795896 | 0 |
1710892200 | 0.06000483 | -0.010064 | -14.36 | 0.06994817 | 0.0702917 | 0.05966105 | 1 |
1710805800 | 0.07006904 | -0.002172 | -3.01 | 0.07796538 | 0.07812687 | 0.06891421 | 0 |
1710719400 | 0.07224153 | 0.00226393 | 3.24 | 0.07055849 | 0.07307848 | 0.06805758 | 0 |
1710633000 | 0.0699776 | -0.0044 | -5.92 | 0.07448658 | 0.07510167 | 0.06922713 | 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