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 | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
4.896E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1717200122 | ACRIA/ETH | https://info.uniswap.org/#/tokens/0x44f5909e97e1cbf5fbbdf0fc92fd83cde5d5c58a | ETH | 1 | https://info.uniswap.org/#/tokens/0x44f5909e97e1cbf5fbbdf0fc92fd83cde5d5c58a | 0 | 16 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.17647139 | 0.00926425 | 5.24971781545 | 0.17599018 | 0.19212638 | 0.30007897 | CX |
4 | 0.0632291 | 0.12250654 | 193.750251071 | 0.06275786 | 0.19212638 | 0.23815547 | CX |
12 | 0.05292135 | 0.13281429 | 250.965423218 | 0.04372303 | 0.19212638 | 0.20338697 | CX |
26 | 0.04308922 | 0.14264642 | 331.048972342 | 0.02847025 | 0.19212638 | 0.11445097 | CX |
52 | 0.02480569 | 0.16092995 | 648.762239631 | 0.02086664 | 0.19212638 | 0.08342977 | CX |
156 | 0.02480569 | 0.16092995 | 648.762239631 | 0.02086664 | 0.19212638 | 0.08342977 | CX |
260 | 0.02480569 | 0.16092995 | 648.762239631 | 0.02086664 | 0.19212638 | 0.08342977 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717199400 | 0.18424823 | 0.00083086 | 0.45 | 0.18334834 | 0.18813957 | 0.182258 | 0 |
1717113000 | 0.18341737 | -0.000927 | -0.50 | 0.18441518 | 0.18708105 | 0.18132678 | 0 |
1717026600 | 0.18434419 | -0.003874 | -2.06 | 0.1880201 | 0.19005194 | 0.18317796 | 0 |
1716940200 | 0.18821839 | 0.00356349 | 1.93 | 0.18422622 | 0.19212638 | 0.1823593 | 0 |
1716853800 | 0.1846549 | 0.00328099 | 1.81 | 0.06151705 | 0.18828205 | 0.06109814 | 0 |
1716767400 | 0.18137391 | -0.003522 | -1.90 | 0.18503092 | 0.1854735 | 0.17698471 | 0 |
1716681000 | 0.18489622 | 0.00808727 | 4.57 | 0.17647139 | 0.18550705 | 0.17599018 | 0 |
1716594600 | 0.17680895 | 0.11378193 | 180.53 | 0.0632291 | 0.18056951 | 0.06275786 | 0 |
1716508200 | 0.06302702 | 0.00027268 | 0.43 | 0.06267636 | 0.06609895 | 0.0598689 | 0 |
1716421800 | 0.06275434 | -0.000842 | -1.32 | 0.0635484 | 0.06394032 | 0.06129468 | 0 |
1716335400 | 0.06359653 | 0.00220945 | 3.60 | 0.06151705 | 0.06431261 | 0.06090914 | 0 |
1716249000 | 0.06138708 | 0.00992968 | 19.30 | 0.04989326 | 0.06178017 | 0.04967793 | 0 |
1716162600 | 0.0514574 | -0.000936 | -1.79 | 0.05236868 | 0.05260279 | 0.05128752 | 0 |
1716076200 | 0.0523935 | 0.00059131 | 1.14 | 0.05183355 | 0.05277887 | 0.05176764 | 0 |
1715989800 | 0.05180219 | 0.00244523 | 4.95 | 0.04934086 | 0.0522798 | 0.0491968 | 0 |
1715903400 | 0.04935696 | -0.001582 | -3.11 | 0.05092529 | 0.05099203 | 0.04906147 | 0 |
1715817000 | 0.05093887 | 0.00259901 | 5.38 | 0.04839385 | 0.05099807 | 0.04802676 | 0 |
1715730600 | 0.04833986 | -0.001108 | -2.24 | 0.04941682 | 0.04961907 | 0.04797645 | 0 |
1715644200 | 0.04944802 | 0.00031796 | 0.65 | 0.04989326 | 0.05049581 | 0.04899808 | 0 |
1715557800 | 0.04913006 | 0.00033758 | 0.69 | 0.04885084 | 0.04946948 | 0.0486932 | 0 |
1715471400 | 0.04879248 | -1.6E-5 | -0.03 | 0.04886358 | 0.04932442 | 0.04845389 | 0 |
1715385000 | 0.04880858 | -0.002086 | -4.10 | 0.05080974 | 0.05118874 | 0.04830414 | 0 |
1715298600 | 0.05089426 | 0.00104007 | 2.09 | 0.04989326 | 0.05126907 | 0.04951459 | 0 |
1715212200 | 0.04985419 | -0.000761 | -1.50 | 0.05051778 | 0.05093887 | 0.04929793 | 0 |
1715125800 | 0.05061487 | -0.000846 | -1.64 | 0.05145673 | 0.05247852 | 0.05044801 | 0 |
1715039400 | 0.05146092 | -0.001123 | -2.14 | 0.05123302 | 0.05377535 | 0.05066485 | 0 |
1714953000 | 0.05258434 | 0.00031444 | 0.60 | 0.05225582 | 0.05316123 | 0.05157261 | 0 |
1714866600 | 0.0522699 | 0.00019352 | 0.37 | 0.05201483 | 0.05309667 | 0.05192796 | 0 |
1714780200 | 0.05207638 | 0.00194348 | 3.88 | 0.05013173 | 0.05241094 | 0.04965345 | 0 |
1714693800 | 0.0501329 | 0.00016719 | 0.33 | 0.04990869 | 0.05051962 | 0.04856457 | 0 |
1714607400 | 0.04996571 | -0.000708 | -1.40 | 0.05049883 | 0.05063751 | 0.04719396 | 0 |
1714521000 | 0.0506734 | -0.003248 | -6.02 | 0.05380704 | 0.05448371 | 0.04893117 | 0 |
1714434600 | 0.05392108 | -0.000841 | -1.54 | 0.05123302 | 0.05420952 | 0.05066485 | 0 |
1714348200 | 0.05476159 | 0.0002009 | 0.37 | 0.05456236 | 0.05613002 | 0.05447583 | 0 |
1714261800 | 0.05456069 | 0.00209726 | 4.00 | 0.05251743 | 0.05500509 | 0.05165864 | 0 |
1714175400 | 0.05246343 | -0.000484 | -0.91 | 0.05291303 | 0.05309214 | 0.05205022 | 0 |
1714089000 | 0.05294758 | 0.00037531 | 0.71 | 0.05265075 | 0.05348338 | 0.05152548 | 0 |
1714002600 | 0.05257227 | -0.001412 | -2.62 | 0.05403948 | 0.055206 | 0.05205508 | 0 |
1713916200 | 0.05398413 | 0.00030169 | 0.56 | 0.05366014 | 0.05471749 | 0.05290716 | 0 |
1713829800 | 0.05368244 | 0.00089417 | 1.69 | 0.05123302 | 0.0541671 | 0.05066485 | 0 |
1713743400 | 0.05278827 | -6.4E-5 | -0.12 | 0.05282013 | 0.05360379 | 0.0523182 | 0 |
1713657000 | 0.05285266 | 0.00139627 | 2.71 | 0.05123302 | 0.05318471 | 0.05066485 | 0 |
1713570600 | 0.05145639 | 2.4E-5 | 0.05 | 0.0513437 | 0.05237606 | 0.04814935 | 0 |
1713484200 | 0.05143241 | 0.00141438 | 2.83 | 0.05013324 | 0.05189325 | 0.04959358 | 0 |
1713397800 | 0.05001803 | -0.001721 | -3.33 | 0.05170191 | 0.05231468 | 0.04907472 | 0 |
1713311400 | 0.05173913 | -0.000276 | -0.53 | 0.0519345 | 0.05239451 | 0.05030932 | 0 |
1713225000 | 0.0520155 | -0.000999 | -1.88 | 0.06201713 | 0.06245718 | 0.05093988 | 0 |
1713138600 | 0.05301449 | 0.00222839 | 4.39 | 0.05044449 | 0.05318454 | 0.04888069 | 0 |
1713052200 | 0.0507861 | -0.003606 | -6.63 | 0.0541416 | 0.05532825 | 0.04844953 | 0 |
1712965800 | 0.05439198 | -0.004425 | -7.52 | 0.05875771 | 0.05957726 | 0.05251491 | 0 |
1712879400 | 0.05881675 | -0.00055 | -0.93 | 0.05929855 | 0.06064032 | 0.05831079 | 0 |
1712793000 | 0.05936714 | 0.00051769 | 0.88 | 0.05878639 | 0.0596534 | 0.05731113 | 0 |
1712706600 | 0.05884945 | -0.003102 | -5.01 | 0.06201713 | 0.06245718 | 0.05807014 | 0 |
1712620200 | 0.06195156 | 0.00400769 | 6.92 | 0.07136263 | 0.07136263 | 0.05739431 | 0 |
1712533800 | 0.05794387 | 0.00155358 | 2.76 | 0.05625898 | 0.05798797 | 0.05612181 | 0 |
1712447400 | 0.05639029 | 0.00095638 | 1.73 | 0.05524287 | 0.05691838 | 0.05523104 | 0 |
1712361000 | 0.05543391 | -0.016911 | -23.38 | 0.07240637 | 0.11672243 | 0.05523137 | 0 |
1712274600 | 0.07234485 | 0.02824624 | 64.05 | 0.04392531 | 0.07486234 | 0.04372303 | 0 |
1712188200 | 0.04409861 | 0.00053758 | 1.23 | 0.04367917 | 0.04475061 | 0.04265093 | 0 |
1712101800 | 0.04356103 | -0.00315 | -6.74 | 0.04659846 | 0.04659846 | 0.04278569 | 0 |
1712015400 | 0.04671129 | -0.024609 | -34.50 | 0.07136263 | 0.07136263 | 0.04546974 | 0 |
1711929000 | 0.07132015 | 0.00263391 | 3.83 | 0.06869114 | 0.07153239 | 0.06869114 | 0 |
1711842600 | 0.06868624 | -0.000153 | -0.22 | 0.06875262 | 0.0698209 | 0.06833302 | 0 |
1711756200 | 0.06883916 | 0.01772825 | 34.69 | 0.0510818 | 0.06973808 | 0.05042159 | 0 |
1711669800 | 0.05111091 | 0.00100739 | 2.01 | 0.05019258 | 0.05178604 | 0.0497238 | 0 |
1711583400 | 0.05010352 | -0.001326 | -2.58 | 0.05144216 | 0.05255696 | 0.04965913 | 0 |
1711497000 | 0.05142997 | 7.9E-5 | 0.15 | 0.05137405 | 0.05270638 | 0.05089323 | 0 |
1711410600 | 0.05135096 | 0.00179322 | 3.62 | 0.05292135 | 0.05814209 | 0.04923079 | 0 |
1711324200 | 0.04955774 | 0.00145594 | 3.03 | 0.04798594 | 0.04977155 | 0.04736014 | 0 |
1711237800 | 0.0481018 | 0.00053158 | 1.12 | 0.04773857 | 0.04906603 | 0.04692449 | 0 |
1711151400 | 0.04757022 | -0.086713 | -64.57 | 0.13441658 | 0.13612953 | 0.04669806 | 0 |
1711065000 | 0.13428316 | -0.000957 | -0.71 | 0.13484837 | 0.13781556 | 0.13117409 | 0 |
1710978600 | 0.13524056 | 0.00621907 | 4.82 | 0.12846161 | 0.13584654 | 0.12304307 | 0 |
1710892200 | 0.12902149 | -0.014289 | -9.97 | 0.14306302 | 0.14376562 | 0.1282823 | 0 |
1710805800 | 0.14331023 | -0.004443 | -3.01 | 0.05292135 | 0.14796865 | 0.05275319 | 0 |
1710719400 | 0.14775356 | 0.00463036 | 3.24 | 0.14431128 | 0.14946534 | 0.13919625 | 0 |
1710633000 | 0.1431232 | -0.008998 | -5.92 | 0.15234529 | 0.15360331 | 0.14158828 | 0 |
1710546600 | 0.15212166 | -0.005821 | -3.69 | 0.05292135 | 0.15443399 | 0.05275319 | 0 |
1710460200 | 0.15794255 | 0.01073934 | 7.30 | 0.1470456 | 0.15808526 | 0.14138286 | 0 |
1710373800 | 0.14720321 | 0.03109901 | 26.79 | 0.11620443 | 0.14899025 | 0.11613342 | 0 |
1710287400 | 0.1161042 | -0.002816 | -2.37 | 0.11902854 | 0.11957963 | 0.11259108 | 0 |
1710201000 | 0.11891984 | 0.01557007 | 15.07 | 0.05292135 | 0.11923308 | 0.05275319 | 0 |
1710114600 | 0.10334977 | -0.000858 | -0.82 | 0.10402994 | 0.10555252 | 0.101213 | 0 |
1710028200 | 0.10420816 | 0.0006533 | 0.63 | 0.10353198 | 0.10508143 | 0.10325614 | 0 |
1709941800 | 0.10355486 | 0.04513602 | 77.26 | 0.05858622 | 0.10355486 | 0.05791489 | 0 |
1709855400 | 0.05841884 | 0.00076886 | 1.33 | 0.05781162 | 0.05956266 | 0.0565813 | 0 |
1709769000 | 0.05764998 | 0.00401088 | 7.48 | 0.05382447 | 0.0589689 | 0.05300981 | 0 |
1709682600 | 0.0536391 | -0.001272 | -2.32 | 0.05494305 | 0.05777745 | 0.0490523 | 0 |
1709596200 | 0.05491145 | 0.00224471 | 4.26 | 0.05292135 | 0.05814209 | 0.0523855 | 0 |
1709509800 | 0.05266674 | 0.00092414 | 1.79 | 0.05172174 | 0.0528004 | 0.05099582 | 0 |
1709423400 | 0.0517426 | -0.000164 | -0.32 | 0.05189425 | 0.05231293 | 0.05142674 | 0 |
1709337000 | 0.05190696 | 0.00617164 | 13.49 | 0.0455629 | 0.05216082 | 0.0455629 | 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