We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Rank 2710
the-open-network
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 14671639 | 0.00010471 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 1,536.00 | GOATS/USDT | /crypto/GOATS-GOATS | 1 | /crypto/GOATS-GOATS | 100 | 15 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.000104 | 0 | 0 | 9.0E-5 | 0.000188 | 14283774.1429 | CX |
| 4 | 3.1E-5 | 7.3E-5 | 235.483870968 | 3.0E-5 | 0.000188 | 25085728.1786 | CX |
| 12 | 2.2E-5 | 8.2E-5 | 372.727272727 | 2.1E-5 | 0.000188 | 129573040.607 | CX |
| 26 | 4.4E-5 | 6.0E-5 | 136.363636364 | 1.8E-5 | 0.000188 | 233622239.472 | CX |
| 52 | 6.3E-5 | 4.1E-5 | 65.0793650794 | 2.0E-6 | 0.0002 | 405072636.615 | CX |
| 156 | 6.3E-5 | 4.1E-5 | 65.0793650794 | 2.0E-6 | 0.0002 | 405072636.615 | CX |
| 260 | 6.3E-5 | 4.1E-5 | 65.0793650794 | 2.0E-6 | 0.0002 | 405072636.615 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 9.9E-5 | -6.0E-6 | -5.71 | 0.000106 | 0.00012 | 9.0E-5 | 14863824 |
| 1782085800 | 0.000105 | -2.7E-5 | -20.45 | 0.000131 | 0.000133 | 0.000105 | 11410566 |
| 1781999400 | 0.000132 | -2.2E-5 | -14.29 | 0.000154 | 0.000154 | 0.000115 | 13618803 |
| 1781913000 | 0.000154 | -1.6E-5 | -9.41 | 0.00017 | 0.00017 | 0.000145 | 9505418 |
| 1781826600 | 0.00017 | 1.0E-5 | 6.25 | 0.00018 | 0.000188 | 0.000139 | 17059208 |
| 1781740200 | 0.00016 | 4.0E-6 | 2.56 | 0.000157 | 0.00016 | 0.000125 | 13971275 |
| 1781653800 | 0.000156 | 5.1E-5 | 48.57 | 0.000104 | 0.000156 | 0.000104 | 19557325 |
| 1781567400 | 0.000105 | 2.7E-5 | 34.62 | 7.8E-5 | 0.000105 | 7.8E-5 | 28636586 |
| 1781481000 | 7.8E-5 | -2.0E-5 | -20.41 | 9.8E-5 | 0.0001 | 7.8E-5 | 16378929 |
| 1781394600 | 9.8E-5 | 2.7E-5 | 38.03 | 7.1E-5 | 0.0001 | 7.1E-5 | 24229575 |
| 1781308200 | 7.1E-5 | -4.0E-6 | -5.33 | 7.5E-5 | 8.0E-5 | 6.8E-5 | 21523875 |
| 1781221800 | 7.5E-5 | 1.6E-5 | 27.12 | 6.0E-5 | 7.5E-5 | 5.4E-5 | 34409844 |
| 1781135400 | 5.9E-5 | 2.2E-5 | 59.46 | 3.7E-5 | 5.9E-5 | 3.5E-5 | 41385890 |
| 1781049000 | 3.7E-5 | 1.0E-6 | 2.78 | 3.6E-5 | 3.7E-5 | 3.5E-5 | 21169135 |
| 1780962600 | 3.6E-5 | -3.0E-6 | -7.69 | 3.9E-5 | 3.9E-5 | 3.2E-5 | 31746318 |
| 1780876200 | 3.9E-5 | 4.0E-6 | 11.43 | 3.5E-5 | 4.0E-5 | 3.4E-5 | 35743042 |
| 1780789800 | 3.5E-5 | 2.0E-6 | 6.06 | 3.3E-5 | 3.5E-5 | 3.0E-5 | 32300525 |
| 1780703400 | 3.3E-5 | 1.0E-6 | 3.13 | 3.2E-5 | 3.5E-5 | 3.2E-5 | 32272114 |
| 1780617000 | 3.2E-5 | -2.0E-6 | -5.88 | 3.4E-5 | 3.4E-5 | 3.1E-5 | 16286789 |
| 1780530600 | 3.4E-5 | 2.0E-6 | 6.25 | 3.2E-5 | 3.4E-5 | 3.0E-5 | 33574921 |
| 1780444200 | 3.2E-5 | -1.0E-6 | -3.03 | 3.3E-5 | 3.5E-5 | 3.0E-5 | 38574052 |
| 1780357800 | 3.3E-5 | -2.0E-6 | -5.71 | 3.5E-5 | 3.5E-5 | 3.1E-5 | 30322471 |
| 1780271400 | 3.5E-5 | 1.0E-6 | 2.94 | 3.4E-5 | 3.5E-5 | 3.2E-5 | 28012424 |
| 1780185000 | 3.4E-5 | -1.0E-6 | -2.86 | 3.5E-5 | 3.5E-5 | 3.1E-5 | 34223955 |
| 1780098600 | 3.5E-5 | 4.0E-6 | 12.90 | 3.1E-5 | 3.5E-5 | 3.1E-5 | 30261543 |
| 1780012200 | 3.1E-5 | -3.0E-6 | -8.82 | 3.4E-5 | 3.4E-5 | 3.1E-5 | 25232408 |
| 1779925800 | 3.4E-5 | 2.0E-6 | 6.25 | 3.2E-5 | 3.5E-5 | 3.2E-5 | 19280274 |
| 1779839400 | 3.2E-5 | 1.0E-6 | 3.23 | 3.1E-5 | 3.4E-5 | 3.1E-5 | 26849300 |
| 1779753000 | 3.1E-5 | -1.0E-6 | -3.13 | 3.2E-5 | 3.3E-5 | 3.1E-5 | 23657710 |
| 1779666600 | 3.2E-5 | 1.0E-6 | 3.23 | 3.1E-5 | 3.7E-5 | 2.5E-5 | 100545908 |
| 1779580200 | 3.1E-5 | 0 | 0.00 | 3.1E-5 | 3.2E-5 | 3.1E-5 | 24425471 |
| 1779493800 | 3.1E-5 | -1.0E-6 | -3.13 | 3.2E-5 | 3.3E-5 | 3.1E-5 | 13620283 |
| 1779407400 | 3.2E-5 | 0 | 0.00 | 3.2E-5 | 3.3E-5 | 3.0E-5 | 25733815 |
| 1779321000 | 3.2E-5 | 1.0E-6 | 3.23 | 3.1E-5 | 3.3E-5 | 3.0E-5 | 30627896 |
| 1779234600 | 3.1E-5 | -2.0E-6 | -6.06 | 3.3E-5 | 3.3E-5 | 3.0E-5 | 22074389 |
| 1779148200 | 3.3E-5 | 4.0E-6 | 13.79 | 3.2E-5 | 3.3E-5 | 3.0E-5 | 80715673 |
| 1779061800 | 2.9E-5 | 0 | 0.00 | 2.9E-5 | 3.2E-5 | 2.9E-5 | 47320598 |
| 1778975400 | 2.9E-5 | 0 | 0.00 | 2.9E-5 | 3.0E-5 | 2.9E-5 | 28375629 |
| 1778889000 | 2.9E-5 | 0 | 0.00 | 2.9E-5 | 3.3E-5 | 2.9E-5 | 29655550 |
| 1778802600 | 2.9E-5 | 0 | 0.00 | 2.9E-5 | 3.3E-5 | 2.9E-5 | 36794455 |
| 1778716200 | 2.9E-5 | 0 | 0.00 | 2.9E-5 | 3.4E-5 | 2.9E-5 | 43178491 |
| 1778629800 | 2.9E-5 | -5.0E-6 | -14.71 | 3.3E-5 | 3.3E-5 | 2.9E-5 | 32085692 |
| 1778543400 | 3.4E-5 | 2.0E-6 | 6.25 | 3.2E-5 | 3.4E-5 | 2.9E-5 | 39128535 |
| 1778457000 | 3.2E-5 | 2.0E-6 | 6.67 | 3.1E-5 | 3.3E-5 | 3.0E-5 | 26435954 |
| 1778370600 | 3.0E-5 | 0 | 0.00 | 3.0E-5 | 3.2E-5 | 2.9E-5 | 27079237 |
| 1778284200 | 3.0E-5 | 1.0E-6 | 3.45 | 3.0E-5 | 3.2E-5 | 2.8E-5 | 138003805 |
| 1778197800 | 2.9E-5 | -1.0E-6 | -3.33 | 3.0E-5 | 3.6E-5 | 2.8E-5 | 49754888 |
| 1778111400 | 3.0E-5 | 2.0E-6 | 7.14 | 2.8E-5 | 3.1E-5 | 2.8E-5 | 33567127 |
| 1778025000 | 2.8E-5 | 0 | 0.00 | 2.8E-5 | 3.6E-5 | 2.6E-5 | 73180462 |
| 1777938600 | 2.8E-5 | 0 | 0.00 | 2.8E-5 | 3.0E-5 | 2.6E-5 | 42394143 |
| 1777852200 | 2.8E-5 | 1.0E-6 | 3.70 | 2.7E-5 | 3.0E-5 | 2.6E-5 | 29507406 |
| 1777765800 | 2.7E-5 | 1.0E-6 | 3.85 | 2.6E-5 | 2.9E-5 | 2.6E-5 | 21629460 |
| 1777679400 | 2.6E-5 | 2.0E-6 | 8.33 | 2.4E-5 | 3.0E-5 | 2.4E-5 | 52982373 |
| 1777593000 | 2.4E-5 | -2.0E-6 | -7.69 | 2.5E-5 | 2.7E-5 | 2.3E-5 | 39218831 |
| 1777506600 | 2.6E-5 | 1.0E-6 | 4.00 | 2.5E-5 | 2.7E-5 | 2.4E-5 | 50524201 |
| 1777420200 | 2.5E-5 | -2.0E-6 | -7.41 | 2.7E-5 | 2.7E-5 | 2.4E-5 | 40224800 |
| 1777333800 | 2.7E-5 | 0 | 0.00 | 2.7E-5 | 2.9E-5 | 2.5E-5 | 54940884 |
| 1777247400 | 2.7E-5 | -2.0E-6 | -6.90 | 2.9E-5 | 2.9E-5 | 2.6E-5 | 41153607 |
| 1777161000 | 2.9E-5 | -4.0E-6 | -12.12 | 3.3E-5 | 3.3E-5 | 2.7E-5 | 38705293 |
| 1777074600 | 3.3E-5 | -1.0E-6 | -2.94 | 3.4E-5 | 3.7E-5 | 3.1E-5 | 27259421 |
| 1776988200 | 3.4E-5 | -2.0E-6 | -5.56 | 3.6E-5 | 3.7E-5 | 3.4E-5 | 23890798 |
| 1776901800 | 3.6E-5 | 7.0E-6 | 24.14 | 2.9E-5 | 4.5E-5 | 2.9E-5 | 50603522 |
| 1776815400 | 2.9E-5 | 4.0E-6 | 16.00 | 2.5E-5 | 2.9E-5 | 2.5E-5 | 45104274 |
| 1776729000 | 2.5E-5 | 1.0E-6 | 4.17 | 2.4E-5 | 2.5E-5 | 2.4E-5 | 49086149 |
| 1776642600 | 2.4E-5 | 2.0E-6 | 9.09 | 2.2E-5 | 2.5E-5 | 2.2E-5 | 45855792 |
| 1776556200 | 2.2E-5 | -3.0E-6 | -12.00 | 2.5E-5 | 6.5E-5 | 2.1E-5 | 1601422848 |
| 1776469800 | 2.5E-5 | 0 | 0.00 | 2.5E-5 | 2.6E-5 | 2.4E-5 | 167601015 |
| 1776383400 | 2.5E-5 | -3.0E-6 | -10.71 | 2.8E-5 | 2.8E-5 | 2.5E-5 | 362652012 |
| 1776297000 | 2.8E-5 | 1.0E-6 | 3.70 | 2.8E-5 | 2.9E-5 | 2.7E-5 | 363871265 |
| 1776210600 | 2.7E-5 | 2.0E-6 | 8.00 | 2.5E-5 | 2.8E-5 | 2.5E-5 | 389169305 |
| 1776124200 | 2.5E-5 | -2.0E-6 | -7.41 | 2.7E-5 | 2.8E-5 | 2.5E-5 | 389651576 |
| 1776037800 | 2.7E-5 | 1.0E-6 | 3.85 | 2.6E-5 | 2.8E-5 | 2.4E-5 | 399558639 |
| 1775951400 | 2.6E-5 | 0 | 0.00 | 2.6E-5 | 2.8E-5 | 2.4E-5 | 442976037 |
| 1775865000 | 2.6E-5 | 0 | 0.00 | 2.6E-5 | 2.7E-5 | 2.4E-5 | 430876280 |
| 1775778600 | 2.6E-5 | -1.0E-6 | -3.70 | 2.7E-5 | 3.0E-5 | 2.3E-5 | 394402937 |
| 1775692200 | 2.7E-5 | 1.0E-6 | 3.85 | 2.6E-5 | 2.9E-5 | 2.5E-5 | 378334811 |
| 1775605800 | 2.6E-5 | 0 | 0.00 | 2.6E-5 | 2.6E-5 | 2.5E-5 | 392424105 |
| 1775519400 | 2.6E-5 | 2.0E-6 | 8.33 | 2.4E-5 | 2.6E-5 | 2.4E-5 | 375642069 |
| 1775433000 | 2.4E-5 | 2.0E-6 | 9.09 | 2.2E-5 | 2.4E-5 | 2.2E-5 | 425253006 |
| 1775346600 | 2.2E-5 | 0 | 0.00 | 2.2E-5 | 2.3E-5 | 2.2E-5 | 434168156 |
| 1775260200 | 2.2E-5 | -2.0E-6 | -8.33 | 2.4E-5 | 2.4E-5 | 2.2E-5 | 440274685 |
| 1775173800 | 2.4E-5 | -1.0E-6 | -4.00 | 2.5E-5 | 2.6E-5 | 2.3E-5 | 389894351 |
| 1775087400 | 2.5E-5 | 1.0E-6 | 4.17 | 2.4E-5 | 2.6E-5 | 2.3E-5 | 402354582 |
| 1775001000 | 2.4E-5 | 2.0E-6 | 9.09 | 2.2E-5 | 2.5E-5 | 2.2E-5 | 422164821 |
| 1774914600 | 2.2E-5 | -2.0E-6 | -8.33 | 2.4E-5 | 2.4E-5 | 2.1E-5 | 459756393 |
| 1774828200 | 2.4E-5 | -1.0E-6 | -4.00 | 2.5E-5 | 2.5E-5 | 2.2E-5 | 412764278 |
| 1774741800 | 2.5E-5 | 2.0E-6 | 8.70 | 2.3E-5 | 2.5E-5 | 2.2E-5 | 409196156 |
| 1774655400 | 2.3E-5 | 1.0E-6 | 4.55 | 2.2E-5 | 2.3E-5 | 2.1E-5 | 432239296 |
| 1774569000 | 2.2E-5 | -2.0E-6 | -8.33 | 2.5E-5 | 2.6E-5 | 2.2E-5 | 448931764 |
| 1774482600 | 2.4E-5 | -2.0E-6 | -7.69 | 2.6E-5 | 2.7E-5 | 2.4E-5 | 382060535 |
| 1774396200 | 2.6E-5 | 1.0E-6 | 4.00 | 2.5E-5 | 2.6E-5 | 2.3E-5 | 363962194 |
| 1774309800 | 2.5E-5 | 2.0E-6 | 8.70 | 2.3E-5 | 2.5E-5 | 2.1E-5 | 440140490 |
| 1774223400 | 2.3E-5 | 0 | 0.00 | 2.3E-5 | 2.4E-5 | 2.1E-5 | 422767881 |
| 1774137000 | 2.3E-5 | -2.0E-6 | -8.00 | 2.5E-5 | 2.5E-5 | 2.3E-5 | 384019575 |
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
