Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1741219322 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | ETH | 1 | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | 0 | 22 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 3.84144387 | -0.22459403 | -5.84660449562 | 3.30105651 | 4.18266602 | 0 | CX |
| 4 | 4.57687859 | -0.96002875 | -20.9756219467 | 3.30105651 | 4.68492653 | 0 | CX |
| 12 | 6.28963367 | -2.67278383 | -42.4950636274 | 3.30105651 | 6.73453985 | 0 | CX |
| 26 | 3.88862666 | -0.27177682 | -6.98901807149 | 3.30105651 | 6.73453985 | 0 | CX |
| 52 | 5.63640539 | -2.01955555 | -35.8305588449 | 3.30105651 | 6.73453985 | 0.05763332 | CX |
| 156 | 0 | 0 | 0 | 0 | 6.73453985 | 0.1395688 | CX |
| 260 | 0 | 0 | 0 | 0 | 6.73453985 | 0.1395688 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218600 | 3.68924819 | 0.13 | 3.60 | 3.55298244 | 3.72233849 | 3.53570724 | 0 |
| 1741132200 | 3.56102124 | 0.03 | 0.74 | 3.5165946 | 3.64162244 | 3.30105651 | 0 |
| 1741045800 | 3.53488696 | -0.59 | -14.36 | 4.12769052 | 4.14033932 | 3.44242443 | 0 |
| 1740959400 | 4.1276249 | 0.5 | 13.92 | 3.63318991 | 4.18266602 | 3.57265288 | 0 |
| 1740873000 | 3.62313322 | -0.04 | -1.15 | 3.66086633 | 3.73757938 | 3.51971168 | 0 |
| 1740786600 | 3.66526305 | -0.11 | -2.97 | 3.78389267 | 3.78842064 | 3.41133563 | 0 |
| 1740700200 | 3.77737961 | -0.04 | -1.15 | 3.84144387 | 3.90061923 | 3.67020117 | 0 |
| 1740613800 | 3.82146172 | -0.28 | -6.74 | 4.09126987 | 4.10414834 | 3.71300364 | 0 |
| 1740527400 | 4.09779934 | -0.03 | -0.73 | 4.12769052 | 4.14791875 | 3.84926939 | 0 |
| 1740441000 | 4.12773974 | -0.5 | -10.75 | 4.38526001 | 4.4885667 | 4.09642126 | 0 |
| 1740354600 | 4.62483245 | 0.09 | 1.91 | 4.53560185 | 4.65879225 | 4.50594034 | 0 |
| 1740268200 | 4.53814473 | 0.17 | 3.97 | 4.36598331 | 4.58539315 | 4.35656644 | 0 |
| 1740181800 | 4.36506459 | -0.13 | -2.97 | 4.49271735 | 4.66231947 | 4.29527475 | 0 |
| 1740095400 | 4.49865621 | 0.04 | 1.00 | 4.45611623 | 4.5406548 | 4.44458302 | 0 |
| 1740009000 | 4.45390146 | 0.08 | 1.86 | 4.38025627 | 4.4879925 | 4.35778046 | 0 |
| 1739922600 | 4.37251278 | -0.12 | -2.75 | 4.50039521 | 4.51182999 | 4.27685115 | 0 |
| 1739836200 | 4.49608051 | 0.13 | 3.01 | 4.38526001 | 4.67129339 | 4.37234872 | 0 |
| 1739749800 | 4.36470367 | -0.05 | -1.12 | 4.4194823 | 4.47137353 | 4.35820701 | 0 |
| 1739663400 | 4.41398639 | -0.06 | -1.30 | 4.47234147 | 4.4937509 | 4.39229806 | 0 |
| 1739577000 | 4.47221022 | 0.08 | 1.85 | 4.38526001 | 4.57422086 | 4.37234872 | 0 |
| 1739490600 | 4.39091998 | -0.1 | -2.14 | 4.48717222 | 4.52139451 | 4.28758047 | 0 |
| 1739404200 | 4.48715581 | 0.21 | 5.01 | 4.27927919 | 4.57929022 | 4.19877642 | 0 |
| 1739317800 | 4.27304502 | -0.09 | -2.04 | 4.37138079 | 4.46909314 | 4.23944615 | 0 |
| 1739231400 | 4.36207876 | 0.05 | 1.07 | 4.30336276 | 4.41711988 | 4.24896146 | 0 |
| 1739145000 | 4.31583109 | -0.01 | -0.25 | 4.31715995 | 4.39954938 | 4.16499708 | 0 |
| 1739058600 | 4.3267901 | 0.02 | 0.48 | 4.30336276 | 4.36809965 | 4.24896146 | 0 |
| 1738972200 | 4.30631578 | -0.09 | -2.01 | 4.42258298 | 4.590725 | 4.21308219 | 0 |
| 1738885800 | 4.39474251 | -0.18 | -3.88 | 4.57687859 | 4.68492653 | 4.37525253 | 0 |
| 1738799400 | 4.57223577 | 0.11 | 2.42 | 4.47593431 | 4.6310174 | 4.45249057 | 0 |
| 1738713000 | 4.46404018 | -0.26 | -5.58 | 4.73051797 | 4.74182149 | 4.32585497 | 0 |
| 1738626600 | 4.72794227 | 0.06 | 1.29 | 4.68313831 | 4.78439429 | 4.08782467 | 0 |
| 1738540200 | 4.6675693 | -0.46 | -9.01 | 5.12182672 | 5.18497226 | 4.52520063 | 0 |
| 1738453800 | 5.12993114 | -0.26 | -4.90 | 5.41516064 | 5.45950525 | 5.09175508 | 0 |
| 1738367400 | 5.39437462 | 0.06 | 1.09 | 5.33610157 | 5.63808129 | 5.27361226 | 0 |
| 1738281000 | 5.33621641 | 0.22 | 4.31 | 5.10243519 | 5.38581084 | 5.07411895 | 0 |
| 1738194600 | 5.11585505 | 0.08 | 1.54 | 5.07011596 | 5.19566878 | 5.02240818 | 0 |
| 1738108200 | 5.0382889 | -0.16 | -3.03 | 5.24995524 | 5.28419394 | 4.99017098 | 0 |
| 1738021800 | 5.19591486 | -0.11 | -2.16 | 5.43089371 | 5.45719204 | 4.9807213 | 0 |
| 1737935400 | 5.31050868 | -0.14 | -2.59 | 5.43622556 | 5.51164256 | 5.31050868 | 0 |
| 1737849000 | 5.45164692 | 0.02 | 0.33 | 5.43089371 | 5.49472828 | 5.37056995 | 0 |
| 1737762600 | 5.43355143 | -0.03 | -0.56 | 5.47637031 | 5.60459726 | 5.37604945 | 0 |
| 1737676200 | 5.46400041 | 0.14 | 2.65 | 5.32148409 | 5.48762462 | 5.23614164 | 0 |
| 1737589800 | 5.32314107 | -0.13 | -2.32 | 5.46741279 | 5.52074772 | 5.30040277 | 0 |
| 1737503400 | 5.44954699 | 0.1 | 1.88 | 5.36130073 | 5.51858217 | 5.25881432 | 0 |
| 1737417000 | 5.34873396 | 0.06 | 1.13 | 5.40915615 | 5.64877781 | 5.13393413 | 0 |
| 1737330600 | 5.28911565 | -0.14 | -2.62 | 5.40915615 | 5.64877781 | 5.13393413 | 0 |
| 1737244200 | 5.43166477 | -0.28 | -4.87 | 5.70337598 | 5.73387417 | 5.30320814 | 0 |
| 1737157800 | 5.70946249 | 0.29 | 5.41 | 5.4248236 | 5.78391156 | 5.4248236 | 0 |
| 1737071400 | 5.41663715 | -0.23 | -4.04 | 5.65186208 | 5.66810372 | 5.35982421 | 0 |
| 1736985000 | 5.64482403 | 0.35 | 6.68 | 5.28629387 | 5.69994719 | 5.22744662 | 0 |
| 1736898600 | 5.2915765 | 0.16 | 3.07 | 5.14246509 | 5.33515004 | 5.13103032 | 0 |
| 1736812200 | 5.13404897 | -0.22 | -4.08 | 5.3583477 | 5.42936798 | 4.8342184 | 0 |
| 1736725800 | 5.35235962 | -0.04 | -0.77 | 5.38462963 | 5.40810619 | 5.29385689 | 0 |
| 1736639400 | 5.39409572 | 0.02 | 0.46 | 5.3583477 | 5.44163944 | 5.28709775 | 0 |
| 1736553000 | 5.36919187 | 0.1 | 1.87 | 5.28583451 | 5.449022 | 5.24993883 | 0 |
| 1736466600 | 5.27075767 | -0.19 | -3.52 | 5.45138443 | 5.5036858 | 5.1971781 | 0 |
| 1736380200 | 5.46296685 | -0.08 | -1.40 | 5.54679998 | 5.59833028 | 5.27106938 | 0 |
| 1736293800 | 5.54041816 | -0.51 | -8.39 | 6.05253849 | 6.07122458 | 5.50959185 | 0 |
| 1736207400 | 6.04758397 | 0.08 | 1.28 | 5.47258059 | 6.12546183 | 5.43333816 | 0 |
| 1736121000 | 5.97103497 | -0.03 | -0.48 | 5.99715285 | 6.0194646 | 5.90816833 | 0 |
| 1736034600 | 6.00002384 | 0.09 | 1.45 | 5.91709303 | 6.02026848 | 5.86482447 | 0 |
| 1735948200 | 5.91427125 | 0.26 | 4.60 | 5.66282109 | 5.95105283 | 5.62046157 | 0 |
| 1735861800 | 5.65435575 | 0.16 | 2.86 | 5.47258059 | 5.72680332 | 5.43333816 | 0 |
| 1735775400 | 5.49730398 | 0.03 | 0.54 | 5.47258059 | 5.52322499 | 5.43333816 | 0 |
| 1735689000 | 5.46783934 | -0.03 | -0.61 | 5.50594978 | 5.64730129 | 5.43566776 | 0 |
| 1735602600 | 5.50120854 | -0 | -0.05 | 5.46495194 | 5.628041 | 5.41422551 | 0 |
| 1735516200 | 5.50403032 | -0.07 | -1.18 | 5.56943984 | 5.58746971 | 5.45197503 | 0 |
| 1735429800 | 5.56998123 | 0.11 | 2.10 | 5.46221219 | 5.58625568 | 5.45295937 | 0 |
| 1735343400 | 5.45542023 | -0.01 | -0.14 | 5.46495194 | 5.628041 | 5.42229712 | 0 |
| 1735257000 | 5.46293404 | -0.27 | -4.64 | 5.75218293 | 5.75961472 | 5.41824491 | 0 |
| 1735170600 | 5.72898527 | -0 | -0.04 | 5.72029025 | 5.80874979 | 5.64710443 | 0 |
| 1735084200 | 5.73142972 | 0.13 | 2.27 | 5.60289106 | 5.79592053 | 5.50983793 | 0 |
| 1734997800 | 5.60399025 | 0.23 | 4.36 | 5.49441658 | 5.66475696 | 5.36333503 | 0 |
| 1734911400 | 5.36971685 | -0.1 | -1.84 | 5.49441658 | 5.56550247 | 5.32802997 | 0 |
| 1734825000 | 5.47016895 | -0.22 | -3.80 | 5.698848 | 5.82924051 | 5.40223295 | 0 |
| 1734738600 | 5.68624843 | 0.04 | 0.75 | 5.60687765 | 5.72435887 | 5.11122864 | 0 |
| 1734652200 | 5.64410218 | -0.3 | -5.12 | 5.93696033 | 6.09647295 | 5.47218685 | 0 |
| 1734565800 | 5.94839511 | -0.42 | -6.55 | 6.37794555 | 6.40286581 | 5.94339137 | 0 |
| 1734479400 | 6.3651491 | -0.19 | -2.92 | 6.5228571 | 6.62960899 | 6.31601403 | 0 |
| 1734393000 | 6.55673487 | 0.07 | 1.11 | 6.28963367 | 6.73453985 | 6.23708621 | 0 |
| 1734306600 | 6.48500915 | 0.14 | 2.26 | 6.35230344 | 6.48500915 | 6.29216014 | 0 |
| 1734220200 | 6.34167255 | -0.06 | -0.95 | 6.41512087 | 6.46876751 | 6.27598412 | 0 |
| 1734133800 | 6.40239004 | 0.04 | 0.64 | 6.37678075 | 6.50262887 | 6.32589026 | 0 |
| 1734047400 | 6.36193359 | 0.07 | 1.13 | 6.28963367 | 6.53755661 | 6.23708621 | 0 |
| 1733961000 | 6.2906016 | 0.35 | 5.94 | 5.96539141 | 6.31744133 | 5.84828753 | 0 |
| 1733874600 | 5.9380267 | -0.15 | -2.45 | 6.06748408 | 6.19434936 | 5.77277209 | 0 |
| 1733788200 | 6.08707249 | -0.46 | -7.08 | 6.2885673 | 6.48468103 | 5.83652464 | 0 |
| 1733701800 | 6.55114052 | -0.02 | -0.36 | 6.56810402 | 6.58368943 | 6.45565935 | 0 |
| 1733615400 | 6.57474833 | -0.01 | -0.23 | 6.5689243 | 6.60111229 | 6.52868112 | 0 |
| 1733529000 | 6.58969392 | 0.37 | 5.96 | 6.21694001 | 6.71321244 | 6.2143315 | 0 |
|
HIGHHH/BTC 0 BTC
-
|
HIGHHH/EUR 0 €
-
|
|
HIGHHH/USD $ 3.62
-1.65%
|
HIGHHH/GBP £ 0
-
|
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
