We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000149 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732406522 | BST/ETH | https://info.uniswap.org/#/tokens/0x509a38b7a1cc0dcd83aa9d06214663d9ec7c7f4a | ETH | 1 | https://info.uniswap.org/#/tokens/0x509a38b7a1cc0dcd83aa9d06214663d9ec7c7f4a | 0 | 3 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.46735787 | 0.04435283 | 9.49012156359 | 0.44944956 | 0.52142252 | 0 | CX |
| 4 | 0.36900744 | 0.14270326 | 38.6721904577 | 0.3521168 | 0.52142252 | 0 | CX |
| 12 | 0.37418668 | 0.13752402 | 36.7527833968 | 0.32134383 | 0.52142252 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0.53877804 | 5.41E-6 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.53877804 | 2.71E-6 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.53877804 | 1.57E-6 | CX |
| 260 | 7.322E-5 | 0.51163748 | 698767.38596 | 4.209E-5 | 0.53877804 | 1181702.83888 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732405800 | 0.50671175 | 0.01139403 | 2.30 | 0.49628175 | 0.52142252 | 0.49511657 | 0 |
| 1732319400 | 0.49531772 | -0.007329 | -1.46 | 0.50106316 | 0.51097762 | 0.48721957 | 0 |
| 1732233000 | 0.50264703 | 0.0442083 | 9.64 | 0.45823162 | 0.5043352 | 0.45254727 | 0 |
| 1732146600 | 0.45843873 | -0.005452 | -1.18 | 0.46392938 | 0.4709741 | 0.45230738 | 0 |
| 1732060200 | 0.46389064 | -0.01559 | -3.25 | 0.479184 | 0.479184 | 0.45823609 | 0 |
| 1731973800 | 0.47948051 | 0.0217838 | 4.76 | 0.45784869 | 0.47948051 | 0.44944956 | 0 |
| 1731887400 | 0.45769671 | -0.008334 | -1.79 | 0.46735787 | 0.47072527 | 0.45439338 | 0 |
| 1731801000 | 0.46603028 | 0.0048127 | 1.04 | 0.45979761 | 0.4794969 | 0.45807517 | 0 |
| 1731714600 | 0.46121758 | 0.00556515 | 1.22 | 0.45784869 | 0.46651155 | 0.44935569 | 0 |
| 1731628200 | 0.45565243 | -0.020388 | -4.28 | 0.47555883 | 0.48311909 | 0.45260836 | 0 |
| 1731541800 | 0.4760401 | -0.008311 | -1.72 | 0.48353182 | 0.49722045 | 0.4650588 | 0 |
| 1731455400 | 0.48435132 | -0.016944 | -3.38 | 0.50000675 | 0.51254361 | 0.47933002 | 0 |
| 1731369000 | 0.5012956 | 0.02645495 | 5.57 | 0.47429382 | 0.50418769 | 0.4648353 | 0 |
| 1731282600 | 0.47484065 | 0.00731143 | 1.56 | 0.46443747 | 0.48368976 | 0.46104325 | 0 |
| 1731196200 | 0.46752922 | 0.02659799 | 6.03 | 0.4412486 | 0.47041535 | 0.44117261 | 0 |
| 1731109800 | 0.44093123 | 0.0087016 | 2.01 | 0.43678605 | 0.44476202 | 0.43073218 | 0 |
| 1731023400 | 0.43222963 | 0.02648177 | 6.53 | 0.40414909 | 0.43498613 | 0.40299583 | 0 |
| 1730937000 | 0.40574786 | 0.04408016 | 12.19 | 0.36154999 | 0.40884557 | 0.36140844 | 0 |
| 1730850600 | 0.3616677 | 0.00520904 | 1.46 | 0.35877412 | 0.36923243 | 0.35488373 | 0 |
| 1730764200 | 0.35645866 | -0.009672 | -2.64 | 0.40007245 | 0.40280809 | 0.3521168 | 0 |
| 1730677800 | 0.36613025 | -0.004452 | -1.20 | 0.37161494 | 0.37165666 | 0.35923006 | 0 |
| 1730591400 | 0.37058237 | -0.003573 | -0.95 | 0.37470371 | 0.37575714 | 0.36896274 | 0 |
| 1730505000 | 0.37415539 | -0.000973 | -0.26 | 0.37570052 | 0.38520374 | 0.36849339 | 0 |
| 1730418600 | 0.37512836 | -0.021224 | -5.35 | 0.3962804 | 0.39740982 | 0.37339102 | 0 |
| 1730332200 | 0.39635192 | 0.00374884 | 0.95 | 0.39254497 | 0.40493581 | 0.38825675 | 0 |
| 1730245800 | 0.39260308 | 0.01037785 | 2.72 | 0.38211348 | 0.39940344 | 0.38158602 | 0 |
| 1730159400 | 0.38222523 | 0.00882229 | 2.36 | 0.40007245 | 0.40280809 | 0.37072988 | 0 |
| 1730073000 | 0.37340294 | 0.00395148 | 1.07 | 0.36900744 | 0.37589124 | 0.36696912 | 0 |
| 1729986600 | 0.36945146 | 0.00982059 | 2.73 | 0.36310108 | 0.37263559 | 0.36187779 | 0 |
| 1729900200 | 0.35963087 | -0.017566 | -4.66 | 0.37782973 | 0.38113753 | 0.3561547 | 0 |
| 1729813800 | 0.37719648 | 0.0014304 | 0.38 | 0.37538762 | 0.38103025 | 0.37383802 | 0 |
| 1729727400 | 0.37576608 | -0.01508 | -3.86 | 0.39038596 | 0.39075399 | 0.36639994 | 0 |
| 1729641000 | 0.39084637 | -0.006444 | -1.62 | 0.39782404 | 0.39782404 | 0.38841618 | 0 |
| 1729554600 | 0.39729062 | -0.011087 | -2.71 | 0.40946094 | 0.41196712 | 0.39594813 | 0 |
| 1729468200 | 0.40837771 | 0.01373929 | 3.48 | 0.39494834 | 0.41025362 | 0.39283701 | 0 |
| 1729381800 | 0.39463842 | 0.0009089 | 0.23 | 0.39355519 | 0.39666184 | 0.39229018 | 0 |
| 1729295400 | 0.39372952 | 0.00591679 | 1.53 | 0.40007245 | 0.40280809 | 0.3847925 | 0 |
| 1729209000 | 0.38781273 | -0.001112 | -0.29 | 0.40007245 | 0.40280809 | 0.3847925 | 0 |
| 1729122600 | 0.38892427 | 0.00185505 | 0.48 | 0.38832529 | 0.39395004 | 0.38629442 | 0 |
| 1729036200 | 0.38706922 | -0.00455 | -1.16 | 0.39174037 | 0.39967611 | 0.37950151 | 0 |
| 1728949800 | 0.39161968 | 0.02390258 | 6.50 | 0.40007245 | 0.40280809 | 0.37487059 | 0 |
| 1728863400 | 0.3677171 | -0.001295 | -0.35 | 0.36937249 | 0.36986419 | 0.36310555 | 0 |
| 1728777000 | 0.36901191 | 0.00635783 | 1.75 | 0.36340355 | 0.37069561 | 0.36291036 | 0 |
| 1728690600 | 0.36265408 | 0.00761837 | 2.15 | 0.35497909 | 0.36804788 | 0.35466619 | 0 |
| 1728604200 | 0.35503571 | 0.00215752 | 0.61 | 0.35331625 | 0.35943568 | 0.34724003 | 0 |
| 1728517800 | 0.35287819 | -0.010831 | -2.98 | 0.36321432 | 0.36766644 | 0.35064915 | 0 |
| 1728431400 | 0.363709 | 0.00202789 | 0.56 | 0.36194186 | 0.36656533 | 0.35852827 | 0 |
| 1728345000 | 0.36168111 | -0.001827 | -0.50 | 0.40007245 | 0.40280809 | 0.35876816 | 0 |
| 1728258600 | 0.36350785 | 0.00363858 | 1.01 | 0.35915556 | 0.3656907 | 0.35876816 | 0 |
| 1728172200 | 0.35986927 | 0.00010728 | 0.03 | 0.36057553 | 0.3616677 | 0.35619046 | 0 |
| 1728085800 | 0.35976199 | 0.00957325 | 2.73 | 0.35042863 | 0.36352126 | 0.34871662 | 0 |
| 1727999400 | 0.35018874 | -0.001626 | -0.46 | 0.40007245 | 0.40280809 | 0.34476216 | 0 |
| 1727913000 | 0.35181433 | -0.013456 | -3.68 | 0.36509321 | 0.37222733 | 0.35105145 | 0 |
| 1727826600 | 0.36527052 | -0.021301 | -5.51 | 0.38783508 | 0.39581552 | 0.36152019 | 0 |
| 1727740200 | 0.38657156 | -0.00881 | -2.23 | 0.39619249 | 0.39637427 | 0.38371374 | 0 |
| 1727653800 | 0.39538193 | -0.003297 | -0.83 | 0.39873294 | 0.39979233 | 0.39281466 | 0 |
| 1727567400 | 0.3986793 | -0.003266 | -0.81 | 0.40217931 | 0.40302712 | 0.39543855 | 0 |
| 1727481000 | 0.40194538 | 0.01014541 | 2.59 | 0.39172845 | 0.40640197 | 0.3898585 | 0 |
| 1727394600 | 0.39179997 | 0.00808325 | 2.11 | 0.3848074 | 0.397085 | 0.38135507 | 0 |
| 1727308200 | 0.38371672 | -0.011904 | -3.01 | 0.39501092 | 0.39703136 | 0.38132527 | 0 |
| 1727221800 | 0.39562033 | 0.0009387 | 0.24 | 0.39457733 | 0.39795516 | 0.38676079 | 0 |
| 1727135400 | 0.39468163 | 0.00993383 | 2.58 | 0.40007245 | 0.40280809 | 0.3847925 | 0 |
| 1727049000 | 0.3847478 | -0.005497 | -1.41 | 0.38976314 | 0.3906184 | 0.37672564 | 0 |
| 1726962600 | 0.39024441 | 0.00965073 | 2.54 | 0.38136103 | 0.39057072 | 0.37723969 | 0 |
| 1726876200 | 0.38059368 | 0.0130077 | 3.54 | 0.36733268 | 0.38311923 | 0.36361215 | 0 |
| 1726789800 | 0.36758598 | 0.01672227 | 4.77 | 0.35493737 | 0.37086398 | 0.35411936 | 0 |
| 1726703400 | 0.35086371 | 0.00253598 | 0.73 | 0.34865702 | 0.35164 | 0.33965891 | 0 |
| 1726617000 | 0.34832773 | 0.00543999 | 1.59 | 0.34199225 | 0.3562441 | 0.33733749 | 0 |
| 1726530600 | 0.34288774 | -0.002491 | -0.72 | 0.3458439 | 0.34768405 | 0.33618125 | 0 |
| 1726444200 | 0.34537902 | -0.014782 | -4.10 | 0.36025667 | 0.36194782 | 0.34407229 | 0 |
| 1726357800 | 0.36016131 | -0.003788 | -1.04 | 0.3638431 | 0.3638431 | 0.35654657 | 0 |
| 1726271400 | 0.36394889 | 0.01176802 | 3.34 | 0.35178304 | 0.36694528 | 0.34834859 | 0 |
| 1726185000 | 0.35218087 | 0.00301576 | 0.86 | 0.34867639 | 0.35560489 | 0.34534475 | 0 |
| 1726098600 | 0.34916511 | -0.00672 | -1.89 | 0.355365 | 0.35539033 | 0.33993307 | 0 |
| 1726012200 | 0.35588501 | 0.00388741 | 1.10 | 0.35112893 | 0.35727518 | 0.34599588 | 0 |
| 1725925800 | 0.3519976 | 0.00908602 | 2.65 | 0.40007245 | 0.40280809 | 0.33894669 | 0 |
| 1725839400 | 0.34291158 | 0.00474565 | 1.40 | 0.33810335 | 0.34687498 | 0.33430832 | 0 |
| 1725753000 | 0.33816593 | 0.00701641 | 2.12 | 0.33204948 | 0.34406335 | 0.33116889 | 0 |
| 1725666600 | 0.33114952 | -0.021763 | -6.17 | 0.35317321 | 0.35847314 | 0.32134383 | 0 |
| 1725580200 | 0.35291246 | -0.011372 | -3.12 | 0.36496507 | 0.3674042 | 0.35010828 | 0 |
| 1725493800 | 0.36428414 | -0.000459 | -0.13 | 0.36051593 | 0.37071647 | 0.34469958 | 0 |
| 1725407400 | 0.36474306 | -0.013251 | -3.51 | 0.37793999 | 0.37997682 | 0.36311598 | 0 |
| 1725321000 | 0.37799363 | 0.01582827 | 4.37 | 0.40007245 | 0.40280809 | 0.3627256 | 0 |
| 1725234600 | 0.36216536 | -0.01206 | -3.22 | 0.37418668 | 0.37476331 | 0.35857297 | 0 |
| 1725148200 | 0.37422542 | -0.002293 | -0.61 | 0.37625033 | 0.3772382 | 0.37146594 | 0 |
| 1725061800 | 0.37651853 | -6.1E-5 | -0.02 | 0.37633228 | 0.3782812 | 0.36373135 | 0 |
| 1724975400 | 0.37657962 | -0.000805 | -0.21 | 0.37664369 | 0.38676228 | 0.37370094 | 0 |
| 1724889000 | 0.37738422 | 0.01028547 | 2.80 | 0.36634183 | 0.38059368 | 0.3606396 | 0 |
| 1724802600 | 0.36709875 | -0.032685 | -8.18 | 0.40023486 | 0.40229255 | 0.35888736 | 0 |
| 1724716200 | 0.39978339 | -0.009299 | -2.27 | 0.40897073 | 0.41169296 | 0.39753647 | 0 |
| 1724629800 | 0.40908248 | -0.002312 | -0.56 | 0.41279109 | 0.41596628 | 0.4077534 | 0 |
| 1724543400 | 0.41139496 | -0.000544 | -0.13 | 0.4123426 | 0.4197628 | 0.40773999 | 0 |
|
BSTK/BTC - BTC
-
|
BSTK/EUR - €
-
|
|
BSTK/USD $ 0.511711
+1.09%
|
BSTK/GBP £ -
-
|
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
