We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
Rank 1502
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 40926970.39 | 0.00120765 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782277209 | USDT | $ 49,425.00 | KCT/USDT | /crypto/Konnect-KCT | 1 | /crypto/Konnect-KCT | 100 | 12 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.001413 | -0.000248 | -17.5513092711 | 0.001153 | 0.001423 | 167171197.273 | CX |
| 4 | 0.000562 | 0.000603 | 107.295373665 | 0.000547 | 0.001819 | 225422354.615 | CX |
| 12 | 0.00129 | -0.000125 | -9.68992248062 | 0.000186 | 0.001819 | 249287610.886 | CX |
| 26 | 0.000858 | 0.000307 | 35.7808857809 | 0.000186 | 0.004117 | 179539811.287 | CX |
| 52 | 0.000626 | 0.000539 | 86.1022364217 | 0.000178 | 0.004117 | 198838712.412 | CX |
| 156 | 0.000786 | 0.000379 | 48.2188295165 | 0.000178 | 0.004117 | 196139716.986 | CX |
| 260 | 0.000786 | 0.000379 | 48.2188295165 | 0.000178 | 0.004117 | 196139716.986 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782258600 | 0.001267 | 6.4E-5 | 5.32 | 0.001203 | 0.001273 | 0.001163 | 184842192 |
| 1782172200 | 0.001203 | -7.0E-6 | -0.58 | 0.00121 | 0.001229 | 0.001193 | 137606794 |
| 1782085800 | 0.00121 | -8.1E-5 | -6.27 | 0.001291 | 0.001301 | 0.001197 | 210072184 |
| 1781999400 | 0.001291 | -8.2E-5 | -5.97 | 0.001291 | 0.001395 | 0.001153 | 137474001 |
| 1781913000 | 0.001373 | 0.000115 | 9.14 | 0.001289 | 0.001406 | 0.001272 | 142887034 |
| 1781826600 | 0.001258 | -0.000143 | -10.21 | 0.0014 | 0.00141 | 0.001195 | 215526384 |
| 1781740200 | 0.001401 | -1.0E-5 | -0.71 | 0.001413 | 0.001423 | 0.001377 | 141789788 |
| 1781653800 | 0.001411 | 4.7E-5 | 3.45 | 0.001362 | 0.001421 | 0.001362 | 159903745 |
| 1781567400 | 0.001364 | 4.3E-5 | 3.26 | 0.00132 | 0.001402 | 0.00132 | 85115408 |
| 1781481000 | 0.001321 | 0.000109 | 8.99 | 0.0012 | 0.001819 | 0.001159 | 107779459 |
| 1781394600 | 0.001212 | -0.000314 | -20.58 | 0.001524 | 0.001707 | 0.001167 | 179593091 |
| 1781308200 | 0.001526 | 0.000446 | 41.30 | 0.001081 | 0.00159 | 0.00108 | 222615662 |
| 1781221800 | 0.00108 | 0.000133 | 14.04 | 0.000946 | 0.001107 | 0.000911 | 299359441 |
| 1781135400 | 0.000947 | 0.000214 | 29.20 | 0.000734 | 0.000974 | 0.000731 | 348800749 |
| 1781049000 | 0.000733 | -8.0E-6 | -1.08 | 0.000741 | 0.000746 | 0.000716 | 272906865 |
| 1780962600 | 0.000741 | 5.1E-5 | 7.39 | 0.000691 | 0.000746 | 0.000689 | 241789274 |
| 1780876200 | 0.00069 | 4.4E-5 | 6.81 | 0.000646 | 0.000699 | 0.000645 | 313585682 |
| 1780789800 | 0.000646 | 7.0E-6 | 1.10 | 0.000639 | 0.00066 | 0.000637 | 295198065 |
| 1780703400 | 0.000639 | 1.0E-6 | 0.16 | 0.000638 | 0.000643 | 0.000632 | 262843406 |
| 1780617000 | 0.000638 | 3.8E-5 | 6.33 | 0.0006 | 0.000642 | 0.000595 | 314697325 |
| 1780530600 | 0.0006 | -1.0E-6 | -0.17 | 0.000601 | 0.000611 | 0.000585 | 219917013 |
| 1780444200 | 0.000601 | -3.6E-5 | -5.65 | 0.000637 | 0.000638 | 0.000598 | 323904096 |
| 1780357800 | 0.000637 | 1.7E-5 | 2.74 | 0.000619 | 0.000649 | 0.000618 | 157565598 |
| 1780271400 | 0.00062 | 1.9E-5 | 3.16 | 0.0006 | 0.000624 | 0.0006 | 281311550 |
| 1780185000 | 0.000601 | 9.0E-6 | 1.52 | 0.000592 | 0.000607 | 0.000592 | 303105528 |
| 1780098600 | 0.000592 | 0 | 0.00 | 0.000592 | 0.000599 | 0.000592 | 283636970 |
| 1780012200 | 0.000592 | 2.9E-5 | 5.15 | 0.000561 | 0.000597 | 0.00056 | 276718074 |
| 1779925800 | 0.000563 | 1.0E-6 | 0.18 | 0.000562 | 0.000577 | 0.000547 | 191280536 |
| 1779839400 | 0.000562 | -1.9E-5 | -3.27 | 0.000583 | 0.000587 | 0.000559 | 310175866 |
| 1779753000 | 0.000581 | -1.9E-5 | -3.17 | 0.0006 | 0.000621 | 0.000573 | 302995723 |
| 1779666600 | 0.0006 | -1.0E-6 | -0.17 | 0.000594 | 0.00061 | 0.000572 | 259585211 |
| 1779580200 | 0.000601 | 0.0001 | 19.96 | 0.000501 | 0.000601 | 0.000499 | 316511694 |
| 1779493800 | 0.000501 | 2.1E-5 | 4.38 | 0.000465 | 0.00053 | 0.000465 | 201372658 |
| 1779407400 | 0.00048 | 8.1E-5 | 20.30 | 0.000399 | 0.000507 | 0.000398 | 513445073 |
| 1779321000 | 0.000399 | 9.0E-5 | 29.13 | 0.00031 | 0.00041 | 0.00031 | 438484110 |
| 1779234600 | 0.000309 | 8.0E-6 | 2.66 | 0.000301 | 0.000309 | 0.000296 | 460865200 |
| 1779148200 | 0.000301 | 0 | 0.00 | 0.000298 | 0.000302 | 0.000295 | 533161737 |
| 1779061800 | 0.000301 | -1.0E-6 | -0.33 | 0.000301 | 0.000304 | 0.000299 | 424260649 |
| 1778975400 | 0.000302 | 0 | 0.00 | 0.000302 | 0.000305 | 0.000298 | 635408912 |
| 1778889000 | 0.000302 | 2.8E-5 | 10.22 | 0.000301 | 0.00032 | 0.0003 | 482625869 |
| 1778802600 | 0.000274 | 0 | 0.00 | 0.000274 | 0.000331 | 0.000273 | 390576891 |
| 1778716200 | 0.000274 | 2.0E-5 | 7.87 | 0.000254 | 0.000275 | 0.00025 | 290738712 |
| 1778629800 | 0.000254 | -1.0E-6 | -0.39 | 0.000254 | 0.000255 | 0.00025 | 259557369 |
| 1778543400 | 0.000255 | 1.0E-6 | 0.39 | 0.000255 | 0.000259 | 0.000252 | 332074413 |
| 1778457000 | 0.000254 | -1.5E-5 | -5.58 | 0.000269 | 0.00027 | 0.000252 | 339641642 |
| 1778370600 | 0.000269 | -1.4E-5 | -4.95 | 0.000282 | 0.000284 | 0.000262 | 331595894 |
| 1778284200 | 0.000283 | 5.2E-5 | 22.51 | 0.00023 | 0.000285 | 0.00023 | 466359900 |
| 1778197800 | 0.000231 | 4.0E-6 | 1.76 | 0.000226 | 0.000245 | 0.000224 | 412006904 |
| 1778111400 | 0.000227 | -1.0E-6 | -0.44 | 0.000227 | 0.00023 | 0.000222 | 362393605 |
| 1778025000 | 0.000228 | 6.0E-6 | 2.70 | 0.000222 | 0.000231 | 0.00022 | 354500789 |
| 1777938600 | 0.000222 | -4.0E-6 | -1.77 | 0.000229 | 0.000231 | 0.000221 | 396964551 |
| 1777852200 | 0.000226 | -1.3E-5 | -5.44 | 0.000239 | 0.000242 | 0.000225 | 394426734 |
| 1777765800 | 0.000239 | -3.0E-6 | -1.24 | 0.000242 | 0.000244 | 0.000229 | 321579556 |
| 1777679400 | 0.000242 | -7.0E-6 | -2.81 | 0.000256 | 0.00026 | 0.000241 | 343748482 |
| 1777593000 | 0.000249 | 4.5E-5 | 22.06 | 0.000206 | 0.000263 | 0.000204 | 410820359 |
| 1777506600 | 0.000204 | -4.2E-5 | -17.07 | 0.000246 | 0.000254 | 0.000204 | 334851856 |
| 1777420200 | 0.000246 | -8.0E-6 | -3.15 | 0.00025 | 0.000264 | 0.000242 | 271840052 |
| 1777333800 | 0.000254 | -5.0E-5 | -16.45 | 0.000307 | 0.000366 | 0.000186 | 348318560 |
| 1777247400 | 0.000304 | -8.3E-5 | -21.45 | 0.000389 | 0.00039 | 0.00027 | 253349161 |
| 1777161000 | 0.000387 | -0.000111 | -22.29 | 0.000501 | 0.000504 | 0.00035 | 207252452 |
| 1777074600 | 0.000498 | -0.000209 | -29.56 | 0.000736 | 0.000752 | 0.000487 | 155604296 |
| 1776988200 | 0.000707 | -0.000101 | -12.50 | 0.000807 | 0.000817 | 0.000689 | 139321822 |
| 1776901800 | 0.000808 | -2.4E-5 | -2.88 | 0.00084 | 0.000857 | 0.000791 | 140177285 |
| 1776815400 | 0.000832 | -1.9E-5 | -2.23 | 0.000856 | 0.000866 | 0.000817 | 130457904 |
| 1776729000 | 0.000851 | 5.0E-6 | 0.59 | 0.000911 | 0.000937 | 0.000843 | 119560654 |
| 1776642600 | 0.000846 | -5.0E-5 | -5.58 | 0.000891 | 0.000915 | 0.000812 | 157625737 |
| 1776556200 | 0.000896 | -0.000142 | -13.68 | 0.001041 | 0.001044 | 0.000895 | 132353141 |
| 1776469800 | 0.001038 | -1.0E-5 | -0.95 | 0.001036 | 0.001072 | 0.001001 | 121681044 |
| 1776383400 | 0.001048 | -1.4E-5 | -1.32 | 0.001056 | 0.001132 | 0.001018 | 126095541 |
| 1776297000 | 0.001062 | -0.000129 | -10.83 | 0.001177 | 0.001207 | 0.001034 | 120411443 |
| 1776210600 | 0.001191 | -1.7E-5 | -1.41 | 0.00122 | 0.001227 | 0.001159 | 118435624 |
| 1776124200 | 0.001208 | -4.5E-5 | -3.59 | 0.001258 | 0.001292 | 0.001153 | 112002826 |
| 1776037800 | 0.001253 | -2.5E-5 | -1.96 | 0.001283 | 0.001349 | 0.001247 | 119092306 |
| 1775951400 | 0.001278 | -0.000144 | -10.13 | 0.001402 | 0.00146 | 0.001278 | 91689723 |
| 1775865000 | 0.001422 | 2.6E-5 | 1.86 | 0.001403 | 0.001524 | 0.001266 | 106270167 |
| 1775778600 | 0.001396 | 2.7E-5 | 1.97 | 0.00138 | 0.001456 | 0.001369 | 155851840 |
| 1775692200 | 0.001369 | -1.0E-5 | -0.73 | 0.001377 | 0.001689 | 0.001361 | 156248972 |
| 1775605800 | 0.001379 | 0.000193 | 16.27 | 0.001186 | 0.001689 | 0.00118 | 141721946 |
| 1775519400 | 0.001186 | 0.000296 | 33.26 | 0.000915 | 0.001324 | 0.000915 | 97290715 |
| 1775433000 | 0.00089 | -9.4E-5 | -9.55 | 0.001002 | 0.001002 | 0.000727 | 107730579 |
| 1775346600 | 0.000984 | -8.5E-5 | -7.95 | 0.001079 | 0.001112 | 0.000944 | 105837187 |
| 1775260200 | 0.001069 | -9.8E-5 | -8.40 | 0.001169 | 0.00125 | 0.001069 | 95091425 |
| 1775173800 | 0.001167 | -6.1E-5 | -4.97 | 0.001231 | 0.00125 | 0.001146 | 72689941 |
| 1775087400 | 0.001228 | -6.2E-5 | -4.81 | 0.00129 | 0.001304 | 0.001205 | 103600658 |
| 1775001000 | 0.00129 | -0.000196 | -13.19 | 0.001471 | 0.0015 | 0.001238 | 78441674 |
| 1774914600 | 0.001486 | 3.9E-5 | 2.70 | 0.001447 | 0.0018 | 0.00128 | 76462116 |
| 1774828200 | 0.001447 | -7.0E-5 | -4.61 | 0.001502 | 0.001539 | 0.001443 | 56791268 |
| 1774741800 | 0.001517 | 9.0E-6 | 0.60 | 0.001511 | 0.00154 | 0.001484 | 74532754 |
| 1774655400 | 0.001508 | 2.6E-5 | 1.75 | 0.001483 | 0.001539 | 0.00147 | 75564625 |
| 1774569000 | 0.001482 | -5.5E-5 | -3.58 | 0.00153 | 0.001596 | 0.001444 | 82709653 |
| 1774482600 | 0.001537 | -1.2E-5 | -0.77 | 0.001546 | 0.001596 | 0.001503 | 81626661 |
| 1774396200 | 0.001549 | -2.0E-5 | -1.27 | 0.001573 | 0.001622 | 0.00153 | 80144239 |
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
