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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 25052796.7 | 0.001908 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 47,800.00 | HGPT/USDT | /crypto/HyperGPT-HGPT | 1 | /crypto/HyperGPT-HGPT | 100 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.002208 | -0.000355 | -16.0778985507 | 0.001911 | 0.002441 | 66497368.1286 | CX |
| 4 | 0.002141 | -0.000288 | -13.4516581037 | 0.001753 | 0.002441 | 56135609.775 | CX |
| 12 | 0.002219 | -0.000366 | -16.4939161785 | 0.001753 | 0.002982 | 52814513.6988 | CX |
| 26 | 0.005605 | -0.003752 | -66.9402319358 | 0.001753 | 0.006285 | 57080081.2302 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.018725 | 47266604.9458 | CX |
| 156 | 0.00869 | -0.006837 | -78.6766398159 | 0.001753 | 0.018725 | 39104720.2937 | CX |
| 260 | 0.00869 | -0.006837 | -78.6766398159 | 0.001753 | 0.018725 | 39104720.2937 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.001914 | -6.8E-5 | -3.43 | 0.001984 | 0.002024 | 0.001911 | 72406613 |
| 1782085800 | 0.001982 | -0.000105 | -5.03 | 0.002086 | 0.002106 | 0.001968 | 70638439 |
| 1781999400 | 0.002087 | -1.8E-5 | -0.86 | 0.00212 | 0.00216 | 0.002028 | 67707523 |
| 1781913000 | 0.002105 | 9.0E-5 | 4.47 | 0.002017 | 0.002153 | 0.001961 | 69504808 |
| 1781826600 | 0.002015 | -7.9E-5 | -3.77 | 0.002096 | 0.002152 | 0.001951 | 69008707 |
| 1781740200 | 0.002094 | -8.8E-5 | -4.03 | 0.002194 | 0.002254 | 0.002057 | 50496646 |
| 1781653800 | 0.002182 | -2.7E-5 | -1.22 | 0.002208 | 0.002441 | 0.002134 | 65718838 |
| 1781567400 | 0.002209 | 3.1E-5 | 1.42 | 0.002186 | 0.002271 | 0.002161 | 42408449 |
| 1781481000 | 0.002178 | 6.5E-5 | 3.08 | 0.002115 | 0.002198 | 0.00206 | 24313536 |
| 1781394600 | 0.002113 | 8.7E-5 | 4.29 | 0.002021 | 0.002118 | 0.001996 | 24548755 |
| 1781308200 | 0.002026 | 8.0E-5 | 4.11 | 0.00193 | 0.002109 | 0.001902 | 24361375 |
| 1781221800 | 0.001946 | 0.00013 | 7.16 | 0.001814 | 0.00198 | 0.00181 | 46332998 |
| 1781135400 | 0.001816 | -8.3E-5 | -4.37 | 0.0019 | 0.001973 | 0.0018 | 47147379 |
| 1781049000 | 0.001899 | -0.000199 | -9.49 | 0.002117 | 0.002119 | 0.001885 | 58205500 |
| 1780962600 | 0.002098 | 8.3E-5 | 4.12 | 0.002008 | 0.002173 | 0.00198 | 62033127 |
| 1780876200 | 0.002015 | 0.000151 | 8.10 | 0.001864 | 0.002024 | 0.001847 | 68141851 |
| 1780789800 | 0.001864 | 6.6E-5 | 3.67 | 0.001808 | 0.001874 | 0.00178 | 60399122 |
| 1780703400 | 0.001798 | -0.000137 | -7.08 | 0.001931 | 0.00197 | 0.001753 | 76086960 |
| 1780617000 | 0.001935 | -1.0E-6 | -0.05 | 0.001952 | 0.001985 | 0.00177 | 68691919 |
| 1780530600 | 0.001936 | -3.7E-5 | -1.88 | 0.001987 | 0.002067 | 0.001884 | 63942597 |
| 1780444200 | 0.001973 | -0.000151 | -7.11 | 0.002103 | 0.002153 | 0.001932 | 58700938 |
| 1780357800 | 0.002124 | 9.4E-5 | 4.63 | 0.002034 | 0.002159 | 0.001985 | 47103903 |
| 1780271400 | 0.00203 | -1.5E-5 | -0.73 | 0.002045 | 0.00207 | 0.00201 | 69708051 |
| 1780185000 | 0.002045 | -3.0E-5 | -1.45 | 0.002074 | 0.002086 | 0.002007 | 46291099 |
| 1780098600 | 0.002075 | -1.6E-5 | -0.77 | 0.002091 | 0.002101 | 0.002067 | 62037047 |
| 1780012200 | 0.002091 | -1.8E-5 | -0.85 | 0.002094 | 0.00213 | 0.00208 | 61779465 |
| 1779925800 | 0.002109 | -6.0E-6 | -0.28 | 0.002115 | 0.002124 | 0.002094 | 39464922 |
| 1779839400 | 0.002115 | -2.7E-5 | -1.26 | 0.002141 | 0.002144 | 0.002098 | 54616490 |
| 1779753000 | 0.002142 | 1.3E-5 | 0.61 | 0.00213 | 0.002151 | 0.002118 | 47928721 |
| 1779666600 | 0.002129 | -2.2E-5 | -1.02 | 0.002151 | 0.00218 | 0.002124 | 58289408 |
| 1779580200 | 0.002151 | 2.7E-5 | 1.27 | 0.002123 | 0.002155 | 0.002034 | 41224745 |
| 1779493800 | 0.002124 | -0.000169 | -7.37 | 0.002294 | 0.002331 | 0.002082 | 48067691 |
| 1779407400 | 0.002293 | -3.0E-6 | -0.13 | 0.002296 | 0.002308 | 0.002123 | 51048127 |
| 1779321000 | 0.002296 | -8.2E-5 | -3.45 | 0.002379 | 0.00238 | 0.002288 | 37509488 |
| 1779234600 | 0.002378 | 2.2E-5 | 0.93 | 0.002356 | 0.0024 | 0.002344 | 48015768 |
| 1779148200 | 0.002356 | -0.000195 | -7.64 | 0.002482 | 0.002489 | 0.002342 | 42942755 |
| 1779061800 | 0.002551 | -2.0E-6 | -0.08 | 0.002551 | 0.002552 | 0.002489 | 22689812 |
| 1778975400 | 0.002553 | -9.0E-6 | -0.35 | 0.002563 | 0.002571 | 0.00252 | 48796292 |
| 1778889000 | 0.002562 | -0.0002 | -7.24 | 0.002617 | 0.002652 | 0.00254 | 52093896 |
| 1778802600 | 0.002762 | 1.0E-6 | 0.04 | 0.002762 | 0.00282 | 0.002073 | 33806984 |
| 1778716200 | 0.002761 | -5.5E-5 | -1.95 | 0.002816 | 0.002819 | 0.002725 | 43484470 |
| 1778629800 | 0.002816 | -4.1E-5 | -1.44 | 0.002856 | 0.002865 | 0.002608 | 46014770 |
| 1778543400 | 0.002857 | 0.000435 | 17.96 | 0.002436 | 0.002982 | 0.002293 | 51418327 |
| 1778457000 | 0.002422 | -2.0E-6 | -0.08 | 0.002422 | 0.002466 | 0.002348 | 52302094 |
| 1778370600 | 0.002424 | -1.0E-6 | -0.04 | 0.002424 | 0.002477 | 0.002396 | 46738077 |
| 1778284200 | 0.002425 | 3.0E-6 | 0.12 | 0.002421 | 0.002441 | 0.00239 | 44832342 |
| 1778197800 | 0.002422 | 1.6E-5 | 0.67 | 0.002392 | 0.00245 | 0.002364 | 55904452 |
| 1778111400 | 0.002406 | -7.3E-5 | -2.94 | 0.002477 | 0.002867 | 0.002336 | 58674031 |
| 1778025000 | 0.002479 | 8.5E-5 | 3.55 | 0.002391 | 0.00259 | 0.0023 | 51016962 |
| 1777938600 | 0.002394 | -5.5E-5 | -2.25 | 0.002452 | 0.002456 | 0.002363 | 48755985 |
| 1777852200 | 0.002449 | 0.000156 | 6.80 | 0.002289 | 0.002473 | 0.00227 | 50189734 |
| 1777765800 | 0.002293 | 3.6E-5 | 1.60 | 0.002257 | 0.002308 | 0.00223 | 53760648 |
| 1777679400 | 0.002257 | -1.9E-5 | -0.83 | 0.002274 | 0.002397 | 0.002212 | 55577027 |
| 1777593000 | 0.002276 | -8.1E-5 | -3.44 | 0.002356 | 0.002361 | 0.002267 | 50556868 |
| 1777506600 | 0.002357 | -4.5E-5 | -1.87 | 0.002405 | 0.002416 | 0.002244 | 36229215 |
| 1777420200 | 0.002402 | -6.9E-5 | -2.79 | 0.002495 | 0.002526 | 0.002357 | 48555642 |
| 1777333800 | 0.002471 | 3.8E-5 | 1.56 | 0.002432 | 0.002535 | 0.002414 | 45302322 |
| 1777247400 | 0.002433 | 2.2E-5 | 0.91 | 0.00241 | 0.002447 | 0.00238 | 46079920 |
| 1777161000 | 0.002411 | -0.000112 | -4.44 | 0.002523 | 0.00258 | 0.002404 | 41695639 |
| 1777074600 | 0.002523 | 2.0E-5 | 0.80 | 0.002493 | 0.002554 | 0.002493 | 39230348 |
| 1776988200 | 0.002503 | -2.4E-5 | -0.95 | 0.002528 | 0.002529 | 0.002464 | 59711892 |
| 1776901800 | 0.002527 | 6.4E-5 | 2.60 | 0.002462 | 0.002858 | 0.002421 | 49244382 |
| 1776815400 | 0.002463 | 3.1E-5 | 1.27 | 0.00243 | 0.00248 | 0.002422 | 44520229 |
| 1776729000 | 0.002432 | 0.000117 | 5.05 | 0.002315 | 0.002438 | 0.00231 | 45986788 |
| 1776642600 | 0.002315 | -5.2E-5 | -2.20 | 0.002369 | 0.002395 | 0.002264 | 50957828 |
| 1776556200 | 0.002367 | -0.000137 | -5.47 | 0.002504 | 0.00252 | 0.002347 | 58449129 |
| 1776469800 | 0.002504 | 9.2E-5 | 3.81 | 0.002413 | 0.002734 | 0.002391 | 47594630 |
| 1776383400 | 0.002412 | 0.000266 | 12.40 | 0.002145 | 0.002474 | 0.002103 | 64795966 |
| 1776297000 | 0.002146 | -6.0E-6 | -0.28 | 0.002152 | 0.002172 | 0.002118 | 60228983 |
| 1776210600 | 0.002152 | 4.5E-5 | 2.14 | 0.002109 | 0.002167 | 0.002095 | 60263729 |
| 1776124200 | 0.002107 | -6.0E-6 | -0.28 | 0.002112 | 0.002132 | 0.002072 | 63140233 |
| 1776037800 | 0.002113 | -3.7E-5 | -1.72 | 0.002159 | 0.002174 | 0.0021 | 60692729 |
| 1775951400 | 0.00215 | -1.2E-5 | -0.56 | 0.002162 | 0.002182 | 0.002092 | 50024531 |
| 1775865000 | 0.002162 | 2.3E-5 | 1.08 | 0.002139 | 0.002182 | 0.002108 | 62804208 |
| 1775778600 | 0.002139 | 1.6E-5 | 0.75 | 0.002125 | 0.002183 | 0.002101 | 58991778 |
| 1775692200 | 0.002123 | -5.5E-5 | -2.53 | 0.002177 | 0.002198 | 0.002049 | 59795363 |
| 1775605800 | 0.002178 | 7.9E-5 | 3.76 | 0.002101 | 0.002399 | 0.002076 | 57231201 |
| 1775519400 | 0.002099 | 1.8E-5 | 0.86 | 0.002081 | 0.002112 | 0.002017 | 57491991 |
| 1775433000 | 0.002081 | 0 | 0.00 | 0.00208 | 0.002099 | 0.00206 | 64229352 |
| 1775346600 | 0.002081 | 5.0E-6 | 0.24 | 0.002077 | 0.002108 | 0.002057 | 64018225 |
| 1775260200 | 0.002076 | -0.000191 | -8.43 | 0.002265 | 0.002277 | 0.002048 | 48829531 |
| 1775173800 | 0.002267 | 2.8E-5 | 1.25 | 0.002239 | 0.002311 | 0.002191 | 60119199 |
| 1775087400 | 0.002239 | 7.9E-5 | 3.66 | 0.002161 | 0.002469 | 0.002014 | 62982412 |
| 1775001000 | 0.00216 | -5.9E-5 | -2.66 | 0.002219 | 0.002308 | 0.002083 | 53785182 |
| 1774914600 | 0.002219 | 0.000173 | 8.46 | 0.002046 | 0.002471 | 0.002028 | 72677802 |
| 1774828200 | 0.002046 | -6.9E-5 | -3.26 | 0.002112 | 0.002132 | 0.002001 | 85259872 |
| 1774741800 | 0.002115 | 4.9E-5 | 2.37 | 0.002066 | 0.002155 | 0.002042 | 22060792 |
| 1774655400 | 0.002066 | -1.2E-5 | -0.58 | 0.002079 | 0.002094 | 0.002043 | 36949708 |
| 1774569000 | 0.002078 | -5.3E-5 | -2.49 | 0.00213 | 0.00217 | 0.002037 | 75038437 |
| 1774482600 | 0.002131 | 1.6E-5 | 0.76 | 0.002082 | 0.002155 | 0.002066 | 83888535 |
| 1774396200 | 0.002115 | -6.3E-5 | -2.89 | 0.00218 | 0.002199 | 0.002097 | 79338723 |
| 1774309800 | 0.002178 | -1.8E-5 | -0.82 | 0.002196 | 0.002205 | 0.002149 | 79876925 |
| 1774223400 | 0.002196 | -5.7E-5 | -2.53 | 0.002252 | 0.002273 | 0.002179 | 71687909 |
| 1774137000 | 0.002253 | 9.0E-6 | 0.40 | 0.002245 | 0.002273 | 0.002221 | 68979423 |
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
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.