We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.0708 | Coinbase | 551391.14 | /cdn/crypto/logos/exchanges/GDAX.png | $ 39,286.70 | 1717258602 | 00/USD | https://pro.coinbase.com/trade/00-USD | USD | 1 | https://pro.coinbase.com/trade/00-USD | 95.1360145948 | Recently |
0.07123 | Gate.io | 28190.78 | /cdn/crypto/logos/exchanges/GATE.png | $ 2,018.96 | 1717257382 | P00LS/USDT | https://gate.io/trade/P00LS_USDT | USDT | 2 | https://gate.io/trade/P00LS_USDT | 4.8639854052 | 21 minutes ago |
0.22 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0.00000000 | 1717200138 | P00LS/USDT | https://www.lbank.info/exchange/p00ls/usdt | USDT | 3 | https://www.lbank.info/exchange/p00ls/usdt | 0 | 16 hours ago |
0.0658 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | $ 0.00000000 | 1717200137 | P00LS/USDT | https://trade.kucoin.com/P00LS-USDT | USDT | 4 | https://trade.kucoin.com/P00LS-USDT | 0 | 16 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.0755 | -0.0047 | -6.22516556291 | 0.0711 | 0.0769 | 1969605.95429 | CX |
4 | 0.0833 | -0.0125 | -15.006002401 | 0.0703 | 0.1452 | 2577299.55786 | CX |
12 | 0.0925 | -0.0217 | -23.4594594595 | 0.0703 | 0.1664 | 6726442.45012 | CX |
26 | 0.1225 | -0.0517 | -42.2040816327 | 0.0642 | 0.1664 | 5603564.68815 | CX |
52 | 0.0866 | -0.0158 | -18.2448036952 | 0.063 | 0.1664 | 3400448.33516 | CX |
156 | 0.4608 | -0.39 | -84.6354166667 | 0.063 | 0.6999 | 2712571.80348 | CX |
260 | 0.4608 | -0.39 | -84.6354166667 | 0.063 | 0.6999 | 2712571.80348 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717199400 | 0.0717 | -0.0018 | -2.45 | 0.0734 | 0.0741 | 0.0713 | 1118243 |
1717113000 | 0.0735 | 0.0014 | 1.94 | 0.0721 | 0.0745 | 0.072 | 1081011 |
1717026600 | 0.0721 | -0.0014 | -1.90 | 0.0734 | 0.0736 | 0.0711 | 1617041 |
1716940200 | 0.0735 | -0.0006 | -0.81 | 0.0743 | 0.0751 | 0.0732 | 916133 |
1716853800 | 0.0741 | -0.0016 | -2.11 | 0.0754 | 0.0757 | 0.0732 | 7227103 |
1716767400 | 0.0757 | -0.0008 | -1.05 | 0.0768 | 0.0769 | 0.0738 | 916589 |
1716681000 | 0.0765 | 0.0011 | 1.46 | 0.0755 | 0.0766 | 0.0734 | 911118 |
1716594600 | 0.0754 | 0.0019 | 2.59 | 0.0736 | 0.0769 | 0.0735 | 1198299 |
1716508200 | 0.0735 | -0.0023 | -3.03 | 0.0758 | 0.0763 | 0.0721 | 2193393 |
1716421800 | 0.0758 | 0.0004 | 0.53 | 0.0754 | 0.0769 | 0.0735 | 1565323 |
1716335400 | 0.0754 | -0.0013 | -1.69 | 0.0768 | 0.0778 | 0.0738 | 2505289 |
1716249000 | 0.0767 | 0.0047 | 6.53 | 0.0719 | 0.0773 | 0.0703 | 7413235 |
1716162600 | 0.072 | -0.0034 | -4.51 | 0.0753 | 0.076 | 0.0709 | 2633857 |
1716076200 | 0.0754 | 0.0019 | 2.59 | 0.0731 | 0.0764 | 0.0722 | 2685510 |
1715989800 | 0.0735 | 0.0016 | 2.23 | 0.0725 | 0.0758 | 0.0721 | 1590045 |
1715903400 | 0.0719 | -0.0041 | -5.39 | 0.0762 | 0.0771 | 0.0714 | 4277946 |
1715817000 | 0.076 | 0.0041 | 5.70 | 0.0719 | 0.0771 | 0.0712 | 3154656 |
1715730600 | 0.0719 | -0.0029 | -3.88 | 0.0744 | 0.075 | 0.0707 | 1718137 |
1715644200 | 0.0748 | -0.0007 | -0.93 | 0.1446 | 0.1452 | 0.0722 | 6006975 |
1715557800 | 0.0755 | 0.0013 | 1.75 | 0.0741 | 0.0758 | 0.074 | 1087118 |
1715471400 | 0.0742 | -0.0006 | -0.80 | 0.0748 | 0.0751 | 0.0734 | 537480 |
1715385000 | 0.0748 | -0.0021 | -2.73 | 0.0767 | 0.0778 | 0.0741 | 1771632 |
1715298600 | 0.0769 | 0.0002 | 0.26 | 0.0765 | 0.0779 | 0.0739 | 4699121 |
1715212200 | 0.0767 | -0.0003 | -0.39 | 0.0774 | 0.0806 | 0.0755 | 2757582 |
1715125800 | 0.077 | -0.0032 | -3.99 | 0.0804 | 0.0809 | 0.077 | 972646 |
1715039400 | 0.0802 | -0.0028 | -3.37 | 0.0831 | 0.0831 | 0.0797 | 5168277 |
1714953000 | 0.083 | 0.0015 | 1.84 | 0.0825 | 0.0845 | 0.0821 | 853878 |
1714866600 | 0.0815 | -0.0018 | -2.16 | 0.0833 | 0.0872 | 0.0798 | 3586735 |
1714780200 | 0.0833 | 0.0034 | 4.26 | 0.0796 | 0.0836 | 0.0796 | 1208848 |
1714693800 | 0.0799 | 0.003 | 3.90 | 0.0779 | 0.0814 | 0.0751 | 1485989 |
1714607400 | 0.0769 | -0.0001 | -0.13 | 0.0772 | 0.0773 | 0.072 | 2041459 |
1714521000 | 0.077 | -0.0051 | -6.21 | 0.0817 | 0.0835 | 0.074 | 3936049 |
1714434600 | 0.0821 | -0.0008 | -0.97 | 0.1446 | 0.1452 | 0.077 | 7682984 |
1714348200 | 0.0829 | 0.0006 | 0.73 | 0.0828 | 0.0929 | 0.0816 | 6665896 |
1714261800 | 0.0823 | -0.0024 | -2.83 | 0.0851 | 0.0857 | 0.0785 | 4444731 |
1714175400 | 0.0847 | 0.0015 | 1.80 | 0.0832 | 0.0858 | 0.0826 | 2140289 |
1714089000 | 0.0832 | -0.0026 | -3.03 | 0.0861 | 0.0872 | 0.081 | 2879867 |
1714002600 | 0.0858 | -0.004 | -4.45 | 0.0904 | 0.0904 | 0.0854 | 2654429 |
1713916200 | 0.0898 | -0.0012 | -1.32 | 0.0909 | 0.0955 | 0.0879 | 3511107 |
1713829800 | 0.091 | 0.0013 | 1.45 | 0.1446 | 0.1452 | 0.0885 | 6898061 |
1713743400 | 0.0897 | 0.0008 | 0.90 | 0.0893 | 0.0922 | 0.0861 | 2794379 |
1713657000 | 0.0889 | 0.0046 | 5.46 | 0.084 | 0.0939 | 0.083 | 3957002 |
1713570600 | 0.0843 | -0.0023 | -2.66 | 0.0866 | 0.0894 | 0.0785 | 5940639 |
1713484200 | 0.0866 | 0.0072 | 9.07 | 0.0787 | 0.0983 | 0.0784 | 14224120 |
1713397800 | 0.0794 | -0.0022 | -2.70 | 0.0817 | 0.0832 | 0.0751 | 4230709 |
1713311400 | 0.0816 | -0.0056 | -6.42 | 0.0898 | 0.0907 | 0.0746 | 10594313 |
1713225000 | 0.0872 | -0.0085 | -8.88 | 0.0977 | 0.0977 | 0.081 | 8643550 |
1713138600 | 0.0957 | 0.0055 | 6.10 | 0.0902 | 0.0965 | 0.0859 | 3417491 |
1713052200 | 0.0902 | -0.0093 | -9.35 | 0.0995 | 0.1085 | 0.084 | 6563396 |
1712965800 | 0.0995 | -0.0107 | -9.71 | 0.111 | 0.1235 | 0.0921 | 9702976 |
1712879400 | 0.1102 | -0.0072 | -6.13 | 0.1195 | 0.12 | 0.1056 | 7399022 |
1712793000 | 0.1174 | -0.0167 | -12.45 | 0.1351 | 0.1549 | 0.1089 | 53318281 |
1712706600 | 0.1341 | 0.027 | 25.21 | 0.1078 | 0.145 | 0.1012 | 12972001 |
1712620200 | 0.1071 | 0.0025 | 2.39 | 0.1045 | 0.1167 | 0.1038 | 7263061 |
1712533800 | 0.1046 | 0.0044 | 4.39 | 0.1001 | 0.1112 | 0.1 | 3632607 |
1712447400 | 0.1002 | 0.001 | 1.01 | 0.0989 | 0.1014 | 0.0978 | 818101 |
1712361000 | 0.0992 | -0.0019 | -1.88 | 0.101 | 0.1019 | 0.0968 | 1737801 |
1712274600 | 0.1011 | 0.0035 | 3.59 | 0.0975 | 0.11 | 0.0975 | 4488118 |
1712188200 | 0.0976 | -0.0027 | -2.69 | 0.1 | 0.1023 | 0.0966 | 1352327 |
1712101800 | 0.1003 | -0.0056 | -5.29 | 0.1062 | 0.1086 | 0.0967 | 4264240 |
1712015400 | 0.1059 | -0.0042 | -3.81 | 0.1099 | 0.1143 | 0.1025 | 7764518 |
1711929000 | 0.1101 | -0.0022 | -1.96 | 0.1161 | 0.1234 | 0.1071 | 4251448 |
1711842600 | 0.1123 | -0.001 | -0.88 | 0.1135 | 0.1142 | 0.101 | 3241253 |
1711756200 | 0.1133 | -0.0024 | -2.07 | 0.1192 | 0.12 | 0.1103 | 2766102 |
1711669800 | 0.1157 | 0.002 | 1.76 | 0.1135 | 0.1165 | 0.1058 | 5688895 |
1711583400 | 0.1137 | -0.0021 | -1.81 | 0.1169 | 0.1384 | 0.1109 | 15818751 |
1711497000 | 0.1158 | 0.0091 | 8.53 | 0.1051 | 0.1165 | 0.1046 | 4860227 |
1711410600 | 0.1067 | 0.0025 | 2.40 | 0.1043 | 0.1145 | 0.1032 | 10521252 |
1711324200 | 0.1042 | 0.0033 | 3.27 | 0.1003 | 0.1044 | 0.1002 | 1944873 |
1711237800 | 0.1009 | -0.0004 | -0.39 | 0.1015 | 0.1039 | 0.0982 | 3722562 |
1711151400 | 0.1013 | -0.007 | -6.46 | 0.1087 | 0.1095 | 0.0963 | 5860993 |
1711065000 | 0.1083 | -0.0062 | -5.41 | 0.1147 | 0.1169 | 0.1034 | 4652019 |
1710978600 | 0.1145 | 0.0063 | 5.82 | 0.1124 | 0.1173 | 0.1031 | 2639383 |
1710892200 | 0.1082 | -0.0164 | -13.16 | 0.1241 | 0.1245 | 0.1067 | 3213499 |
1710805800 | 0.1246 | -0.0097 | -7.22 | 0.1324 | 0.1395 | 0.1203 | 10564483 |
1710719400 | 0.1343 | 0.0153 | 12.86 | 0.1205 | 0.1469 | 0.1189 | 6187832 |
1710633000 | 0.119 | -0.0165 | -12.18 | 0.1336 | 0.1398 | 0.118 | 12259927 |
1710546600 | 0.1355 | 0.0097 | 7.71 | 0.128 | 0.1664 | 0.1122 | 35486147 |
1710460200 | 0.1258 | 0.0097 | 8.35 | 0.1168 | 0.1269 | 0.1076 | 7398336 |
1710373800 | 0.1161 | -0.0073 | -5.92 | 0.123 | 0.1399 | 0.1142 | 7663504 |
1710287400 | 0.1234 | -0.0174 | -12.36 | 0.1446 | 0.1452 | 0.1136 | 13007196 |
1710201000 | 0.1408 | 0.0046 | 3.38 | 0.1356 | 0.165 | 0.1087 | 40595292 |
1710114600 | 0.1362 | 0.0417 | 44.13 | 0.0946 | 0.1627 | 0.0945 | 55678668 |
1710028200 | 0.0945 | 0.0017 | 1.83 | 0.0925 | 0.1093 | 0.084 | 14205750 |
1709941800 | 0.0928 | -0.0021 | -2.21 | 0.0949 | 0.0979 | 0.0854 | 7371569 |
1709855400 | 0.0949 | 0.0008 | 0.85 | 0.0949 | 0.1027 | 0.0919 | 9315506 |
1709769000 | 0.0941 | -0.0079 | -7.75 | 0.102 | 0.12 | 0.0843 | 30224504 |
1709682600 | 0.102 | 0.0245 | 31.61 | 0.0774 | 0.139 | 0.076 | 60332653 |
1709596200 | 0.0775 | -0.0003 | -0.39 | 0.0785 | 0.085 | 0.0737 | 10613118 |
1709509800 | 0.0778 | 0.0038 | 5.14 | 0.0744 | 0.088 | 0.073 | 13397957 |
1709423400 | 0.074 | -0.0023 | -3.01 | 0.0769 | 0.079 | 0.0733 | 8481178 |
1709337000 | 0.0763 | -0.0102 | -11.79 | 0.0893 | 0.0939 | 0.0724 | 32040610 |
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