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 | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.05663 | Gate.io | 317.46 | /cdn/crypto/logos/exchanges/GATE.png | $ 17.99 | 1727677780 | FROG/USDT | https://gate.io/trade/FROG_USDT | USDT | 1 | https://gate.io/trade/FROG_USDT | 87.1769241754 | 15 minutes ago |
2.159E-5 | Gate.io | 46.696 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.001008 | 1727675760 | FROG/ETH | https://gate.io/trade/FROG_ETH | ETH | 2 | https://gate.io/trade/FROG_ETH | 12.8230758246 | 49 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.04583614 | 0.01102868 | 24.0611011311 | 0.04235781 | 0.06103597 | 16064.6540966 | CX |
4 | 0.05909135 | -0.00222653 | -3.76794573148 | 0.03426869 | 0.06284177 | 13034.0610011 | CX |
12 | 0.07237006 | -0.01550524 | -21.4249373291 | 0.03426869 | 0.07765674 | 1107581.76995 | CX |
26 | 0.1368732 | -0.08000838 | -58.454379674 | 0.03426869 | 0.15351022 | 541087.661889 | CX |
52 | 0.033584 | 0.02328082 | 69.3211648404 | 0.0273646 | 0.20193438 | 420227.885202 | CX |
156 | 9.71827353 | -9.66140871 | -99.4148670561 | 0.02290344 | 27.41966843 | 172382.076447 | CX |
260 | 14.1255402 | -14.06867538 | -99.5974325994 | 0.02290344 | 256.24116396 | 147962.264737 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727653800 | 0.05604339 | -3.9E-5 | -0.07 | 0.05609021 | 0.057224 | 0.05524389 | 1932 |
1727567400 | 0.05608267 | 0.0026698 | 5.00 | 0.05344396 | 0.06103597 | 0.05324913 | 538 |
1727481000 | 0.05341287 | 8.6E-5 | 0.16 | 0.05331713 | 0.05639593 | 0.05239812 | 2918 |
1727394600 | 0.05332686 | -0.002042 | -3.69 | 0.0555259 | 0.05736494 | 0.05150794 | 581 |
1727308200 | 0.05536852 | 0.00377857 | 7.32 | 0.05151048 | 0.05829569 | 0.0494799 | 1395 |
1727221800 | 0.05158995 | 0.00078463 | 1.54 | 0.0507919 | 0.05459942 | 0.04757936 | 1730 |
1727135400 | 0.05080532 | -0.006468 | -11.29 | 0.04583614 | 0.05755233 | 0.04235781 | 103355 |
1727049000 | 0.05727319 | 0.004289 | 8.09 | 0.05291884 | 0.05906965 | 0.0520483 | 2312 |
1726962600 | 0.05298419 | 0.00624014 | 13.35 | 0.0468383 | 0.06284177 | 0.04429657 | 1802 |
1726876200 | 0.04674405 | 0.00218967 | 4.91 | 0.04452367 | 0.0477999 | 0.04407272 | 829 |
1726789800 | 0.04455438 | 0.00202688 | 4.77 | 0.04302126 | 0.0449517 | 0.04292211 | 0 |
1726703400 | 0.0425275 | -0.001189 | -2.72 | 0.04375762 | 0.04434604 | 0.04030315 | 652 |
1726617000 | 0.04371629 | -0.00224 | -4.87 | 0.04583614 | 0.05046912 | 0.04235781 | 1078 |
1726530600 | 0.04595616 | 0.00323579 | 7.57 | 0.04277787 | 0.04601795 | 0.04182227 | 697 |
1726444200 | 0.04272037 | 0.00049207 | 1.17 | 0.04223949 | 0.04547618 | 0.04221101 | 1294 |
1726357800 | 0.0422283 | 0.0010459 | 2.54 | 0.04117043 | 0.04266389 | 0.04087369 | 546 |
1726271400 | 0.0411824 | -0.001717 | -4.00 | 0.04285142 | 0.045695 | 0.0395987 | 2138 |
1726185000 | 0.04289988 | -0.00132 | -2.99 | 0.04415787 | 0.04453923 | 0.03959536 | 889 |
1726098600 | 0.04421976 | -0.000349 | -0.78 | 0.0445041 | 0.04450727 | 0.04012862 | 1039 |
1726012200 | 0.04456922 | -0.001001 | -2.20 | 0.04545823 | 0.04593203 | 0.04286527 | 1125 |
1725925800 | 0.04557069 | -0.002759 | -5.71 | 0.05909135 | 0.05918242 | 0.04122224 | 103170 |
1725839400 | 0.04832982 | 0.00709174 | 17.20 | 0.04123045 | 0.04837665 | 0.04114178 | 1648 |
1725753000 | 0.04123808 | -0.003389 | -7.59 | 0.04474868 | 0.04501092 | 0.03426869 | 7096 |
1725666600 | 0.04462739 | -2.0E-5 | -0.04 | 0.04467996 | 0.0540563 | 0.03917186 | 5227 |
1725580200 | 0.04464697 | -0.000852 | -1.87 | 0.04558389 | 0.05136567 | 0.04350853 | 1850 |
1725493800 | 0.04549884 | -0.002775 | -5.75 | 0.04771392 | 0.05060301 | 0.04511048 | 2396 |
1725407400 | 0.04827337 | -0.002489 | -4.90 | 0.05075556 | 0.0510546 | 0.04805803 | 1069 |
1725321000 | 0.05076276 | 0.00025407 | 0.50 | 0.05909135 | 0.05918242 | 0.04993665 | 102600 |
1725234600 | 0.05050869 | -0.008589 | -14.53 | 0.05909135 | 0.05918242 | 0.05000769 | 543 |
1725148200 | 0.05909747 | 0.00567733 | 10.63 | 0.05338209 | 0.05942901 | 0.05324912 | 410 |
1725061800 | 0.05342014 | -0.002561 | -4.57 | 0.05594469 | 0.05611879 | 0.05158296 | 716 |
1724975400 | 0.05598146 | -0.002627 | -4.48 | 0.05849352 | 0.05869391 | 0.05555352 | 91 |
1724889000 | 0.05860852 | 0.00277995 | 4.98 | 0.05571346 | 0.05910696 | 0.05096519 | 2684 |
1724802600 | 0.05582857 | -0.002824 | -4.81 | 0.05871902 | 0.0590209 | 0.05457978 | 52 |
1724716200 | 0.05865278 | -0.002545 | -4.16 | 0.06118092 | 0.06158816 | 0.05789543 | 846 |
1724629800 | 0.06119764 | -0.00134 | -2.14 | 0.06274978 | 0.06343474 | 0.0609645 | 324 |
1724543400 | 0.06253755 | -0.00047 | -0.75 | 0.06306904 | 0.06408906 | 0.06198195 | 176 |
1724457000 | 0.06300728 | 0.00570655 | 9.96 | 0.05727408 | 0.063714 | 0.05727321 | 278 |
1724370600 | 0.05730073 | -0.001852 | -3.13 | 0.0634822 | 0.0634822 | 0.0512343 | 102540 |
1724284200 | 0.05915227 | 0.0011133 | 1.92 | 0.05800635 | 0.05947627 | 0.05727825 | 0 |
1724197800 | 0.05803897 | -0.001249 | -2.11 | 0.05930145 | 0.06062107 | 0.057528 | 0 |
1724111400 | 0.0592875 | 0.0001566 | 0.26 | 0.0634822 | 0.0634822 | 0.05053311 | 102066 |
1724025000 | 0.0591309 | -0.000355 | -0.60 | 0.05946323 | 0.06022665 | 0.05582737 | 384 |
1723938600 | 0.05948621 | 0.00311825 | 5.53 | 0.05633755 | 0.05977253 | 0.05623286 | 219 |
1723852200 | 0.05636796 | -0.002651 | -4.49 | 0.05892204 | 0.06020098 | 0.05566922 | 1085 |
1723765800 | 0.05901854 | -0.004423 | -6.97 | 0.0634822 | 0.0634822 | 0.05714419 | 3123 |
1723679400 | 0.06344123 | 0.00306794 | 5.08 | 0.06045882 | 0.0648774 | 0.05462543 | 15658 |
1723593000 | 0.06037329 | -0.001123 | -1.83 | 0.06113673 | 0.06311428 | 0.05861496 | 16510 |
1723506600 | 0.06149593 | 0.00273477 | 4.65 | 0.05082799 | 0.06171662 | 0.05054082 | 111558 |
1723420200 | 0.05876116 | 0.00089398 | 1.54 | 0.05793489 | 0.06267558 | 0.05773378 | 20165 |
1723333800 | 0.05786718 | -0.000263 | -0.45 | 0.05812257 | 0.0619398 | 0.05546733 | 12083 |
1723247400 | 0.05813064 | 0.00735717 | 14.49 | 0.05082799 | 0.06081206 | 0.05054082 | 18240 |
1723161000 | 0.05077347 | -0.002243 | -4.23 | 0.05279938 | 0.05420143 | 0.04838393 | 16075 |
1723074600 | 0.05301669 | -0.002079 | -3.77 | 0.05526 | 0.05624483 | 0.04940409 | 13872 |
1722988200 | 0.05509521 | 0.00270165 | 5.16 | 0.05208461 | 0.05695052 | 0.05149329 | 11725 |
1722901800 | 0.05239356 | -0.005154 | -8.96 | 0.05730897 | 0.06161915 | 0.04645832 | 110660 |
1722815400 | 0.05754729 | -0.000713 | -1.22 | 0.05730897 | 0.06161915 | 0.05570315 | 22023 |
1722729000 | 0.05826028 | -0.003328 | -5.40 | 0.06171648 | 0.06195956 | 0.05689653 | 19350 |
1722642600 | 0.06158831 | -0.000833 | -1.33 | 0.06236838 | 0.06264261 | 0.05639566 | 27285 |
1722556200 | 0.0624212 | -0.000295 | -0.47 | 0.06285807 | 0.06314102 | 0.06095196 | 15555 |
1722469800 | 0.06271669 | -0.005593 | -8.19 | 0.06829042 | 0.06829813 | 0.06245433 | 29213 |
1722383400 | 0.0683096 | 0.00336621 | 5.18 | 0.06494666 | 0.06869895 | 0.06381955 | 21402 |
1722297000 | 0.06494339 | 0.00049448 | 0.77 | 0.06429531 | 0.06719405 | 0.06085976 | 117731 |
1722210600 | 0.06444891 | -0.00018 | -0.28 | 0.06445235 | 0.06657125 | 0.06292629 | 13449 |
1722124200 | 0.06462882 | 0.00072011 | 1.13 | 0.06376051 | 0.06701091 | 0.06191464 | 9166 |
1722037800 | 0.06390871 | 0.00524303 | 8.94 | 0.0586496 | 0.06531977 | 0.0586496 | 7191 |
1721951400 | 0.05866568 | -0.005601 | -8.72 | 0.06429531 | 0.06437875 | 0.05824206 | 28330 |
1721865000 | 0.06426718 | -0.001622 | -2.46 | 0.06552012 | 0.06651036 | 0.06263628 | 124026 |
1721778600 | 0.0658887 | 0.0026576 | 4.20 | 0.06319658 | 0.06726589 | 0.0619342 | 25594 |
1721692200 | 0.0632311 | -0.009434 | -12.98 | 0.07228245 | 0.07400865 | 0.06249247 | 83822858 |
1721605800 | 0.07266525 | -0.000605 | -0.83 | 0.07241688 | 0.07377754 | 0.07133547 | 3070708 |
1721519400 | 0.07327049 | -0.000795 | -1.07 | 0.07404756 | 0.07664337 | 0.0706243 | 109496 |
1721433000 | 0.07406551 | 0.00150663 | 2.08 | 0.07228245 | 0.07512037 | 0.07045198 | 98780 |
1721346600 | 0.07255888 | -0.002543 | -3.39 | 0.07506788 | 0.07609577 | 0.07231599 | 89119 |
1721260200 | 0.07510175 | 0.00139779 | 1.90 | 0.07369413 | 0.07585938 | 0.06828394 | 89652 |
1721173800 | 0.07370396 | 0.00221349 | 3.10 | 0.07151076 | 0.07438474 | 0.07053762 | 110599 |
1721087400 | 0.07149047 | 0.00084988 | 1.20 | 0.06719877 | 0.07445656 | 0.06674375 | 188188 |
1721001000 | 0.07064059 | 0.00345746 | 5.15 | 0.06719877 | 0.07141487 | 0.06674375 | 121697 |
1720914600 | 0.06718313 | -0.000398 | -0.59 | 0.06798985 | 0.07173241 | 0.0639202 | 121765 |
1720828200 | 0.06758143 | -0.002749 | -3.91 | 0.07025719 | 0.07095466 | 0.06218306 | 128992 |
1720741800 | 0.07033037 | 0.00111672 | 1.61 | 0.06909317 | 0.07188359 | 0.06795155 | 101055 |
1720655400 | 0.06921365 | 0.00114599 | 1.68 | 0.06790072 | 0.0701167 | 0.06741005 | 50294 |
1720569000 | 0.06806766 | -0.004356 | -6.01 | 0.0724311 | 0.07512599 | 0.06668729 | 85602 |
1720482600 | 0.07242342 | 0.00547985 | 8.19 | 0.07237006 | 0.07765674 | 0.05740793 | 150976 |
1720396200 | 0.06694357 | 0.00065017 | 0.98 | 0.06620044 | 0.07426647 | 0.06607936 | 67282 |
1720309800 | 0.0662934 | -0.002533 | -3.68 | 0.06878209 | 0.0739895 | 0.0648481 | 98201 |
1720223400 | 0.0688264 | -0.003845 | -5.29 | 0.07205232 | 0.07642269 | 0.06185958 | 64901 |
1720137000 | 0.07267101 | -0.019848 | -21.45 | 0.09260194 | 0.09618467 | 0.0688661 | 61938 |
1720050600 | 0.0925191 | 0.01489532 | 19.19 | 0.07765468 | 0.09811282 | 0.0746294 | 76458 |
1719964200 | 0.07762378 | 0.0025753 | 3.43 | 0.07501683 | 0.07816756 | 0.07350285 | 94476 |
1719877800 | 0.07504848 | -0.000597 | -0.79 | 0.07237006 | 0.07765674 | 0.06886714 | 184997 |
1719791400 | 0.07564552 | 0.00315118 | 4.35 | 0.07254014 | 0.07913938 | 0.07178616 | 106371 |
1719705000 | 0.07249434 | -0.002053 | -2.75 | 0.07454646 | 0.07790717 | 0.07249434 | 91817 |
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