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 | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
1.312E-5 | Uniswap (v3) | 0.75482785 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.000010 | 1717259600 | THEO/ETH | https://info.uniswap.org/#/tokens/0xfac0403a24229d7e2edd994d50f5940624cbeac2 | ETH | 1 | https://info.uniswap.org/#/tokens/0xfac0403a24229d7e2edd994d50f5940624cbeac2 | 100 | 6 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.04090741 | 0.00921676 | 22.5307835426 | 0.04040518 | 0.05468656 | 4.19175885 | CX |
4 | 0.07881318 | -0.02868901 | -36.4012846582 | 0.0351645 | 0.0836933 | 5.16785929 | CX |
12 | 0.02895781 | 0.02116636 | 73.0937871338 | 0.01411664 | 0.24725689 | 13.26346819 | CX |
26 | 0.11392753 | -0.06380336 | -56.0034611476 | 0.00124975 | 0.24725689 | 7.5800716 | CX |
52 | 0.27272374 | -0.22259957 | -81.6208995961 | 0.00124975 | 0.29780848 | 4.86463628 | CX |
156 | 0.98317679 | -0.93305262 | -94.9018151659 | 0.00124975 | 1.28516519 | 7.3461965 | CX |
260 | 0.98317679 | -0.93305262 | -94.9018151659 | 0.00124975 | 1.28516519 | 7.3461965 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717199400 | 0.05155638 | 0.00480294 | 10.27 | 0.04673585 | 0.05198067 | 0.04672536 | 2 |
1717113000 | 0.04675344 | 0.00341599 | 7.88 | 0.04335414 | 0.04715908 | 0.0423318 | 2 |
1717026600 | 0.04333745 | -0.000411 | -0.94 | 0.04370238 | 0.04506746 | 0.04329889 | 0 |
1716940200 | 0.04374847 | -0.000721 | -1.62 | 0.04436658 | 0.04481379 | 0.04290521 | 0 |
1716853800 | 0.04446982 | -5.1E-5 | -0.11 | 0.05399708 | 0.05468656 | 0.04424946 | 21 |
1716767400 | 0.04452113 | 0.00311248 | 7.52 | 0.04143882 | 0.04489095 | 0.04124169 | 1 |
1716681000 | 0.04140865 | 0.00042299 | 1.03 | 0.04090741 | 0.04212463 | 0.04040518 | 1 |
1716594600 | 0.04098566 | 0.00032064 | 0.79 | 0.04136095 | 0.04221806 | 0.04025627 | 0 |
1716508200 | 0.04066502 | -0.004015 | -8.99 | 0.04462467 | 0.04695347 | 0.0351645 | 7 |
1716421800 | 0.04468019 | -0.008715 | -16.32 | 0.05335489 | 0.05354595 | 0.04467828 | 3 |
1716335400 | 0.0533953 | -0.000488 | -0.91 | 0.05399708 | 0.05748635 | 0.0533953 | 1 |
1716249000 | 0.053883 | 0.00288586 | 5.66 | 0.06039853 | 0.06049251 | 0.04729252 | 27 |
1716162600 | 0.05099714 | -0.00852 | -14.32 | 0.05948857 | 0.05994271 | 0.04905497 | 4 |
1716076200 | 0.05951677 | 0.00060993 | 1.04 | 0.0589425 | 0.05992311 | 0.05591383 | 2 |
1715989800 | 0.05890684 | 0.0008381 | 1.44 | 0.0580498 | 0.06072812 | 0.05737139 | 0 |
1715903400 | 0.05806874 | -0.002074 | -3.45 | 0.06012646 | 0.06202421 | 0.0577211 | 1 |
1715817000 | 0.0601425 | -0.000189 | -0.31 | 0.06039853 | 0.06049251 | 0.0564247 | 2 |
1715730600 | 0.06033114 | -0.003565 | -5.58 | 0.06385585 | 0.06411719 | 0.06021309 | 1 |
1715644200 | 0.06389616 | 0.00020579 | 0.32 | 0.07223043 | 0.07235106 | 0.06280673 | 22 |
1715557800 | 0.06369037 | -0.003519 | -5.24 | 0.06729006 | 0.06771095 | 0.0613386 | 2 |
1715471400 | 0.06720968 | 0.00012335 | 0.18 | 0.06716193 | 0.06783638 | 0.0657105 | 0 |
1715385000 | 0.06708633 | -0.005264 | -7.28 | 0.07223043 | 0.073594 | 0.06531208 | 2 |
1715298600 | 0.07235058 | -0.000424 | -0.58 | 0.07283167 | 0.07350046 | 0.07167856 | 0 |
1715212200 | 0.07277463 | -0.00265 | -3.51 | 0.07527962 | 0.07668178 | 0.07084556 | 2 |
1715125800 | 0.07542431 | -0.001414 | -1.84 | 0.07683223 | 0.07835792 | 0.07517566 | 0 |
1715039400 | 0.07683849 | -0.000768 | -0.99 | 0.07880149 | 0.0836933 | 0.0719351 | 26 |
1714953000 | 0.07760659 | 0.00180432 | 2.38 | 0.07578184 | 0.077863 | 0.07096435 | 3 |
1714866600 | 0.07580227 | -0.003104 | -3.93 | 0.07881318 | 0.07953558 | 0.07571959 | 1 |
1714780200 | 0.07890643 | 0.00500748 | 6.78 | 0.07389722 | 0.07928326 | 0.071771 | 1 |
1714693800 | 0.07389895 | -0.001631 | -2.16 | 0.07544337 | 0.07762918 | 0.07230396 | 1 |
1714607400 | 0.07552956 | 0.00334187 | 4.63 | 0.071939 | 0.07555643 | 0.06810339 | 1 |
1714521000 | 0.07218769 | -0.006781 | -8.59 | 0.07880149 | 0.07979249 | 0.0701726 | 0 |
1714434600 | 0.0789685 | -0.003745 | -4.53 | 0.08590772 | 0.08629325 | 0.07682602 | 22 |
1714348200 | 0.08271384 | 0.00274355 | 3.43 | 0.07997275 | 0.08427871 | 0.07984591 | 1 |
1714261800 | 0.07997029 | -0.001712 | -2.10 | 0.08176685 | 0.08232135 | 0.07470921 | 9 |
1714175400 | 0.08168278 | -0.000249 | -0.30 | 0.08187795 | 0.08474974 | 0.08113033 | 1 |
1714089000 | 0.08193141 | -0.002429 | -2.88 | 0.08448609 | 0.0864748 | 0.08180685 | 1 |
1714002600 | 0.08436015 | -0.007255 | -7.92 | 0.09170921 | 0.09202302 | 0.08373019 | 3 |
1713916200 | 0.0916153 | 0.00195249 | 2.18 | 0.08962555 | 0.09574416 | 0.0887867 | 8 |
1713829800 | 0.08966281 | 0.00061212 | 0.69 | 0.08590772 | 0.09373629 | 0.08461335 | 24 |
1713743400 | 0.08905069 | 0.00285389 | 3.31 | 0.08614374 | 0.08962554 | 0.0856178 | 0 |
1713657000 | 0.0861968 | -8.5E-5 | -0.10 | 0.08590772 | 0.08904227 | 0.08421346 | 1 |
1713570600 | 0.08628228 | 0.00789155 | 10.07 | 0.07825551 | 0.09677597 | 0.07338684 | 14 |
1713484200 | 0.07839073 | 0.00692788 | 9.69 | 0.07162746 | 0.07989766 | 0.06885969 | 10 |
1713397800 | 0.07146285 | -0.016867 | -19.10 | 0.08826629 | 0.08945222 | 0.07134641 | 8 |
1713311400 | 0.08832984 | 0.0019475 | 2.25 | 0.08624782 | 0.09268835 | 0.08101928 | 9 |
1713225000 | 0.08638234 | -0.005864 | -6.36 | 0.09185601 | 0.09560329 | 0.08396103 | 23 |
1713138600 | 0.09224585 | 0.01044904 | 12.77 | 0.08124662 | 0.09818339 | 0.07895563 | 10 |
1713052200 | 0.08179681 | -0.014597 | -15.14 | 0.09595042 | 0.09762204 | 0.07752266 | 20 |
1712965800 | 0.09639414 | 0.00120711 | 1.27 | 0.0950915 | 0.10735442 | 0.09197156 | 8 |
1712879400 | 0.09518703 | -7.7E-5 | -0.08 | 0.09515349 | 0.10814318 | 0.09415515 | 5 |
1712793000 | 0.09526355 | -0.012434 | -11.55 | 0.10758226 | 0.11034333 | 0.09291499 | 11 |
1712706600 | 0.10769765 | -0.018126 | -14.41 | 0.12595728 | 0.12789383 | 0.1036398 | 7 |
1712620200 | 0.12582411 | -0.000809 | -0.64 | 0.11013463 | 0.13356371 | 0.09256671 | 4 |
1712533800 | 0.12663344 | 0.00964963 | 8.25 | 0.1167114 | 0.12675103 | 0.11642682 | 6 |
1712447400 | 0.11698381 | -0.013404 | -10.28 | 0.12993841 | 0.14088738 | 0.11422706 | 14 |
1712361000 | 0.13038775 | 0.02875888 | 28.30 | 0.1017153 | 0.13726795 | 0.10122147 | 18 |
1712274600 | 0.10162887 | 0.01037892 | 11.37 | 0.09089135 | 0.10878864 | 0.09089135 | 8 |
1712188200 | 0.09124995 | -0.018587 | -16.92 | 0.11013463 | 0.11244244 | 0.09105552 | 24 |
1712101800 | 0.10983673 | -0.009384 | -7.87 | 0.11893301 | 0.14564255 | 0.09141971 | 49 |
1712015400 | 0.11922099 | -0.007356 | -5.81 | 0.13200994 | 0.15020546 | 0.10000606 | 33 |
1711929000 | 0.12657687 | -0.065064 | -33.95 | 0.1916546 | 0.20875922 | 0.11155052 | 83 |
1711842600 | 0.19164094 | 0.08201861 | 74.82 | 0.11053792 | 0.24725689 | 0.11037895 | 261 |
1711756200 | 0.10962233 | 0.03769638 | 52.41 | 0.07188499 | 0.13554294 | 0.05542476 | 124 |
1711669800 | 0.07192595 | 0.03289831 | 84.29 | 0.03909701 | 0.07192595 | 0.03383266 | 36 |
1711583400 | 0.03902764 | 0.01844131 | 89.58 | 0.02059121 | 0.0403212 | 0.02045167 | 6 |
1711497000 | 0.02058633 | -0.002368 | -10.32 | 0.02296427 | 0.0250309 | 0.01787556 | 2 |
1711410600 | 0.02295395 | 0.00042142 | 1.87 | 0.02192037 | 0.02339053 | 0.01809887 | 1 |
1711324200 | 0.02253253 | 0.00079615 | 3.66 | 0.02168402 | 0.02262974 | 0.02090583 | 0 |
1711237800 | 0.02173638 | 4.1E-5 | 0.19 | 0.02177198 | 0.02545045 | 0.02130924 | 1 |
1711151400 | 0.0216952 | 0.00262665 | 13.77 | 0.0190875 | 0.02681832 | 0.01792119 | 1 |
1711065000 | 0.01906855 | -0.000136 | -0.71 | 0.01914882 | 0.01957016 | 0.01862706 | 0 |
1710978600 | 0.01920451 | -0.000564 | -2.85 | 0.01778747 | 0.01929056 | 0.01725589 | 0 |
1710892200 | 0.01976891 | -0.002189 | -9.97 | 0.02192037 | 0.02202803 | 0.01803384 | 0 |
1710805800 | 0.02195825 | -0.003007 | -12.04 | 0.10105563 | 0.10178007 | 0.02129182 | 1 |
1710719400 | 0.02496475 | 0.00747035 | 42.70 | 0.01763962 | 0.02566757 | 0.01743252 | 1 |
1710633000 | 0.0174944 | 0.0023421 | 15.46 | 0.01517458 | 0.01806356 | 0.01507426 | 0 |
1710546600 | 0.0151523 | -0.000619 | -3.92 | 0.10105563 | 0.10178007 | 0.01411664 | 1 |
1710460200 | 0.01577094 | -0.000496 | -3.05 | 0.01624945 | 0.01628311 | 0.01511399 | 0 |
1710373800 | 0.01626687 | 0.00081015 | 5.24 | 0.01547006 | 0.01656049 | 0.01546061 | 0 |
1710287400 | 0.01545672 | -0.001636 | -9.57 | 0.01698662 | 0.02223642 | 0.01529629 | 3 |
1710201000 | 0.0170932 | -0.022498 | -56.83 | 0.10105563 | 0.10178007 | 0.01693213 | 5 |
1710114600 | 0.03959151 | -0.000329 | -0.82 | 0.03985207 | 0.04043534 | 0.03877295 | 0 |
1710028200 | 0.03992034 | 0.01095613 | 37.83 | 0.02895781 | 0.04002238 | 0.02053012 | 12 |
1709941800 | 0.02896421 | 0.01725726 | 147.41 | 0.01174049 | 0.03040143 | 0.01173749 | 8 |
1709855400 | 0.01170695 | -0.089066 | -88.38 | 0.10105563 | 0.10178007 | 0.00124975 | 54 |
1709769000 | 0.10077309 | 0.0048116 | 5.01 | 0.09629313 | 0.10366339 | 0.09483567 | 0 |
1709682600 | 0.09596149 | -0.002276 | -2.32 | 0.09829429 | 0.10336508 | 0.08775561 | 0 |
1709596200 | 0.09823775 | 0.00122924 | 1.27 | 0.10158857 | 0.10364437 | 0.09507925 | 0 |
1709509800 | 0.09700851 | 0.00170219 | 1.79 | 0.09526788 | 0.0972547 | 0.0939308 | 0 |
1709423400 | 0.09530632 | -0.003839 | -3.87 | 0.09912078 | 0.09992046 | 0.09489441 | 0 |
1709337000 | 0.09914504 | 0.00223849 | 2.31 | 0.09654121 | 0.09962993 | 0.09654121 | 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