We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Rank 4800
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 3332228 | 6.141E-5 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 204.00 | 1CAT/USDT | /crypto/Bitcoin-Cats-1CAT | 1 | /crypto/Bitcoin-Cats-1CAT | 100 | 8 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 6.3E-5 | -3.0E-6 | -4.7619047619 | 6.0E-5 | 6.8E-5 | 13732442 | CX |
| 4 | 7.1E-5 | -1.1E-5 | -15.4929577465 | 5.0E-5 | 7.4E-5 | 13472589.9286 | CX |
| 12 | 6.4E-5 | -4.0E-6 | -6.25 | 5.0E-5 | 9.3E-5 | 36928309.1905 | CX |
| 26 | 0.000136 | -7.6E-5 | -55.8823529412 | 5.0E-5 | 0.000142 | 78441458.4803 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.000305 | 85210173.358 | CX |
| 156 | 0.000258 | -0.000198 | -76.7441860465 | 5.0E-5 | 0.000305 | 70275513.3356 | CX |
| 260 | 0.000258 | -0.000198 | -76.7441860465 | 5.0E-5 | 0.000305 | 70275513.3356 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 6.2E-5 | -1.0E-6 | -1.59 | 6.3E-5 | 6.3E-5 | 6.0E-5 | 12328674 |
| 1782085800 | 6.3E-5 | -1.0E-6 | -1.56 | 6.1E-5 | 6.4E-5 | 6.0E-5 | 14208332 |
| 1781999400 | 6.4E-5 | 0 | 0.00 | 6.3E-5 | 6.4E-5 | 6.0E-5 | 10607776 |
| 1781913000 | 6.4E-5 | 1.0E-6 | 1.59 | 6.3E-5 | 6.4E-5 | 6.0E-5 | 13227792 |
| 1781826600 | 6.3E-5 | -4.0E-6 | -5.97 | 6.7E-5 | 6.7E-5 | 6.1E-5 | 13215444 |
| 1781740200 | 6.7E-5 | 1.0E-6 | 1.52 | 6.6E-5 | 6.7E-5 | 6.3E-5 | 12074887 |
| 1781653800 | 6.6E-5 | 3.0E-6 | 4.76 | 6.3E-5 | 6.8E-5 | 6.0E-5 | 20464189 |
| 1781567400 | 6.3E-5 | 1.0E-6 | 1.61 | 6.2E-5 | 6.6E-5 | 5.7E-5 | 19071514 |
| 1781481000 | 6.2E-5 | 3.0E-6 | 5.08 | 5.9E-5 | 6.2E-5 | 5.7E-5 | 8578648 |
| 1781394600 | 5.9E-5 | 0 | 0.00 | 5.9E-5 | 5.9E-5 | 5.6E-5 | 10483346 |
| 1781308200 | 5.9E-5 | 1.0E-6 | 1.72 | 5.6E-5 | 5.9E-5 | 5.5E-5 | 14489220 |
| 1781221800 | 5.8E-5 | -1.0E-6 | -1.69 | 5.9E-5 | 5.9E-5 | 5.6E-5 | 15681976 |
| 1781135400 | 5.9E-5 | 2.0E-6 | 3.51 | 5.7E-5 | 5.9E-5 | 5.7E-5 | 7618545 |
| 1781049000 | 5.7E-5 | 0 | 0.00 | 5.7E-5 | 5.9E-5 | 5.6E-5 | 15435607 |
| 1780962600 | 5.7E-5 | -1.0E-6 | -1.72 | 5.8E-5 | 5.9E-5 | 5.6E-5 | 14824971 |
| 1780876200 | 5.8E-5 | 0 | 0.00 | 5.8E-5 | 5.8E-5 | 5.5E-5 | 10790770 |
| 1780789800 | 5.8E-5 | 0 | 0.00 | 5.6E-5 | 5.8E-5 | 5.5E-5 | 16471799 |
| 1780703400 | 5.8E-5 | -2.0E-6 | -3.33 | 6.0E-5 | 6.4E-5 | 5.5E-5 | 17509317 |
| 1780617000 | 6.0E-5 | -1.0E-6 | -1.64 | 6.4E-5 | 6.4E-5 | 6.0E-5 | 9139463 |
| 1780530600 | 6.1E-5 | -5.0E-6 | -7.58 | 6.6E-5 | 7.0E-5 | 5.0E-5 | 28023238 |
| 1780444200 | 6.6E-5 | -6.0E-6 | -8.33 | 7.3E-5 | 7.3E-5 | 6.6E-5 | 16607269 |
| 1780357800 | 7.2E-5 | 2.0E-6 | 2.86 | 7.0E-5 | 7.2E-5 | 6.6E-5 | 14104450 |
| 1780271400 | 7.0E-5 | 2.0E-6 | 2.94 | 7.0E-5 | 7.0E-5 | 6.6E-5 | 12465308 |
| 1780185000 | 6.8E-5 | 2.0E-6 | 3.03 | 6.6E-5 | 7.0E-5 | 6.6E-5 | 14452279 |
| 1780098600 | 6.6E-5 | -4.0E-6 | -5.71 | 7.0E-5 | 7.0E-5 | 6.6E-5 | 9494921 |
| 1780012200 | 7.0E-5 | 0 | 0.00 | 7.0E-5 | 7.0E-5 | 6.7E-5 | 12727511 |
| 1779925800 | 7.0E-5 | 0 | 0.00 | 7.0E-5 | 7.0E-5 | 6.7E-5 | 4620644 |
| 1779839400 | 7.0E-5 | -1.0E-6 | -1.41 | 7.1E-5 | 7.4E-5 | 6.7E-5 | 8514628 |
| 1779753000 | 7.1E-5 | 1.0E-6 | 1.43 | 7.0E-5 | 7.4E-5 | 6.8E-5 | 16681781 |
| 1779666600 | 7.0E-5 | 0 | 0.00 | 7.0E-5 | 7.2E-5 | 6.7E-5 | 10655355 |
| 1779580200 | 7.0E-5 | -5.0E-6 | -6.67 | 7.5E-5 | 7.5E-5 | 6.9E-5 | 11089138 |
| 1779493800 | 7.5E-5 | 4.0E-6 | 5.63 | 7.1E-5 | 7.5E-5 | 7.1E-5 | 8275112 |
| 1779407400 | 7.1E-5 | -3.0E-6 | -4.05 | 7.4E-5 | 7.6E-5 | 7.1E-5 | 10628331 |
| 1779321000 | 7.4E-5 | -1.0E-6 | -1.33 | 7.5E-5 | 7.5E-5 | 7.1E-5 | 11198961 |
| 1779234600 | 7.5E-5 | 2.0E-6 | 2.74 | 7.3E-5 | 7.5E-5 | 7.0E-5 | 14430734 |
| 1779148200 | 7.3E-5 | -2.0E-6 | -2.67 | 7.5E-5 | 7.5E-5 | 7.1E-5 | 9536833 |
| 1779061800 | 7.5E-5 | 0 | 0.00 | 7.5E-5 | 7.5E-5 | 7.2E-5 | 6598039 |
| 1778975400 | 7.5E-5 | -3.0E-6 | -3.85 | 7.8E-5 | 7.8E-5 | 7.2E-5 | 15245041 |
| 1778889000 | 7.8E-5 | 0 | 0.00 | 7.8E-5 | 7.8E-5 | 7.2E-5 | 15905666 |
| 1778802600 | 7.8E-5 | 0 | 0.00 | 7.8E-5 | 8.0E-5 | 7.4E-5 | 9458953 |
| 1778716200 | 7.8E-5 | -3.0E-6 | -3.70 | 8.0E-5 | 8.0E-5 | 6.6E-5 | 14263278 |
| 1778629800 | 8.1E-5 | 4.0E-6 | 5.19 | 7.7E-5 | 8.8E-5 | 7.2E-5 | 18130531 |
| 1778543400 | 7.7E-5 | 0 | 0.00 | 7.5E-5 | 7.7E-5 | 7.4E-5 | 12134431 |
| 1778457000 | 7.7E-5 | 4.0E-6 | 5.48 | 7.3E-5 | 7.8E-5 | 7.3E-5 | 9469274 |
| 1778370600 | 7.3E-5 | -1.0E-6 | -1.35 | 7.4E-5 | 7.7E-5 | 7.3E-5 | 14055942 |
| 1778284200 | 7.4E-5 | 1.0E-6 | 1.37 | 7.3E-5 | 7.8E-5 | 7.3E-5 | 108772607 |
| 1778197800 | 7.3E-5 | -1.0E-6 | -1.35 | 7.4E-5 | 7.9E-5 | 7.3E-5 | 11666201 |
| 1778111400 | 7.4E-5 | -3.0E-6 | -3.90 | 7.7E-5 | 7.8E-5 | 7.4E-5 | 9625739 |
| 1778025000 | 7.7E-5 | -5.0E-6 | -6.10 | 8.2E-5 | 9.1E-5 | 7.5E-5 | 16539868 |
| 1777938600 | 8.2E-5 | 7.0E-6 | 9.33 | 7.5E-5 | 8.4E-5 | 7.1E-5 | 15316579 |
| 1777852200 | 7.5E-5 | -1.0E-6 | -1.32 | 7.7E-5 | 8.1E-5 | 6.7E-5 | 22778878 |
| 1777765800 | 7.6E-5 | 0 | 0.00 | 7.6E-5 | 8.2E-5 | 7.6E-5 | 14017713 |
| 1777679400 | 7.6E-5 | -1.0E-6 | -1.30 | 7.7E-5 | 9.2E-5 | 7.6E-5 | 12212306 |
| 1777593000 | 7.7E-5 | -3.0E-6 | -3.75 | 7.7E-5 | 8.2E-5 | 7.6E-5 | 12953019 |
| 1777506600 | 8.0E-5 | 0 | 0.00 | 8.0E-5 | 8.2E-5 | 7.6E-5 | 9836762 |
| 1777420200 | 8.0E-5 | 4.0E-6 | 5.26 | 7.6E-5 | 8.1E-5 | 7.3E-5 | 10625079 |
| 1777333800 | 7.6E-5 | 2.0E-6 | 2.70 | 7.4E-5 | 8.2E-5 | 7.3E-5 | 13999371 |
| 1777247400 | 7.4E-5 | -4.0E-6 | -5.13 | 7.8E-5 | 8.2E-5 | 7.3E-5 | 11943060 |
| 1777161000 | 7.8E-5 | 1.0E-6 | 1.30 | 7.7E-5 | 8.2E-5 | 7.7E-5 | 6014788 |
| 1777074600 | 7.7E-5 | 0 | 0.00 | 7.7E-5 | 8.5E-5 | 7.6E-5 | 12239068 |
| 1776988200 | 7.7E-5 | 0 | 0.00 | 7.8E-5 | 8.2E-5 | 7.6E-5 | 10285170 |
| 1776901800 | 7.7E-5 | 6.0E-6 | 8.45 | 7.1E-5 | 8.2E-5 | 7.0E-5 | 12844531 |
| 1776815400 | 7.1E-5 | 0 | 0.00 | 7.6E-5 | 7.6E-5 | 7.0E-5 | 12706498 |
| 1776729000 | 7.1E-5 | -3.0E-6 | -4.05 | 7.4E-5 | 7.8E-5 | 7.0E-5 | 11145481 |
| 1776642600 | 7.4E-5 | -3.0E-6 | -3.90 | 7.7E-5 | 7.9E-5 | 7.3E-5 | 11452850 |
| 1776556200 | 7.7E-5 | -1.0E-6 | -1.28 | 7.8E-5 | 8.6E-5 | 7.3E-5 | 9658686 |
| 1776469800 | 7.8E-5 | -1.0E-6 | -1.27 | 7.9E-5 | 9.2E-5 | 7.3E-5 | 44084581 |
| 1776383400 | 7.9E-5 | 6.0E-6 | 8.22 | 7.3E-5 | 7.9E-5 | 7.1E-5 | 127936930 |
| 1776297000 | 7.3E-5 | -1.0E-6 | -1.35 | 7.4E-5 | 7.9E-5 | 7.3E-5 | 92087002 |
| 1776210600 | 7.4E-5 | 0 | 0.00 | 7.4E-5 | 9.3E-5 | 7.3E-5 | 125283038 |
| 1776124200 | 7.4E-5 | 3.0E-6 | 4.23 | 7.1E-5 | 7.6E-5 | 7.0E-5 | 123235499 |
| 1776037800 | 7.1E-5 | 1.0E-6 | 1.43 | 7.1E-5 | 7.4E-5 | 7.0E-5 | 133861501 |
| 1775951400 | 7.0E-5 | -6.0E-6 | -7.89 | 7.6E-5 | 7.6E-5 | 7.0E-5 | 132365476 |
| 1775865000 | 7.6E-5 | 2.0E-6 | 2.70 | 7.4E-5 | 7.7E-5 | 6.7E-5 | 126620823 |
| 1775778600 | 7.4E-5 | 0 | 0.00 | 7.4E-5 | 7.5E-5 | 7.4E-5 | 124480894 |
| 1775692200 | 7.4E-5 | 0 | 0.00 | 7.4E-5 | 7.9E-5 | 7.3E-5 | 128609827 |
| 1775605800 | 7.4E-5 | 3.0E-6 | 4.23 | 7.1E-5 | 7.6E-5 | 7.1E-5 | 121989996 |
| 1775519400 | 7.1E-5 | 2.0E-6 | 2.90 | 6.9E-5 | 7.3E-5 | 6.7E-5 | 129710086 |
| 1775433000 | 6.9E-5 | -3.0E-6 | -4.17 | 7.2E-5 | 7.2E-5 | 6.9E-5 | 127336736 |
| 1775346600 | 7.2E-5 | 3.0E-6 | 4.35 | 6.9E-5 | 7.2E-5 | 6.7E-5 | 129354636 |
| 1775260200 | 6.9E-5 | 0 | 0.00 | 6.9E-5 | 6.9E-5 | 6.9E-5 | 106445764 |
| 1775173800 | 6.9E-5 | 0 | 0.00 | 6.9E-5 | 7.0E-5 | 6.7E-5 | 120750577 |
| 1775087400 | 6.9E-5 | 5.0E-6 | 7.81 | 6.4E-5 | 7.4E-5 | 6.4E-5 | 134529516 |
| 1775001000 | 6.4E-5 | 0 | 0.00 | 6.4E-5 | 7.2E-5 | 6.4E-5 | 131670918 |
| 1774914600 | 6.4E-5 | -4.0E-6 | -5.88 | 6.8E-5 | 7.2E-5 | 6.4E-5 | 133072153 |
| 1774828200 | 6.8E-5 | 0 | 0.00 | 6.8E-5 | 6.8E-5 | 6.8E-5 | 140951893 |
| 1774741800 | 6.8E-5 | 0 | 0.00 | 6.8E-5 | 7.0E-5 | 6.6E-5 | 138418448 |
| 1774655400 | 6.8E-5 | -3.0E-6 | -4.23 | 7.0E-5 | 7.6E-5 | 6.6E-5 | 137667417 |
| 1774569000 | 7.1E-5 | 2.0E-6 | 2.90 | 6.9E-5 | 7.7E-5 | 6.7E-5 | 135411691 |
| 1774482600 | 6.9E-5 | -6.0E-6 | -8.00 | 7.5E-5 | 8.0E-5 | 6.9E-5 | 131985433 |
| 1774396200 | 7.5E-5 | 3.0E-6 | 4.17 | 7.2E-5 | 7.6E-5 | 6.9E-5 | 130013512 |
| 1774309800 | 7.2E-5 | 1.0E-6 | 1.41 | 7.1E-5 | 7.9E-5 | 6.9E-5 | 132644762 |
| 1774223400 | 7.1E-5 | -5.0E-6 | -6.58 | 7.6E-5 | 7.9E-5 | 6.9E-5 | 126877650 |
| 1774137000 | 7.6E-5 | -2.0E-6 | -2.56 | 7.8E-5 | 8.0E-5 | 7.2E-5 | 118137933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Platforms
