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 3304
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 10837 | 0.05521 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 598.00 | OGPU/USDT | /crypto/OPEN-GPU-OGPU | 1 | /crypto/OPEN-GPU-OGPU | 100 | 8 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.05597 | -0.00402 | -7.18241915312 | 0.05164 | 0.0581 | 174818.857143 | CX |
| 4 | 0.07488 | -0.02293 | -30.6223290598 | 0.05143 | 0.08483 | 165014.821429 | CX |
| 12 | 0.06971 | -0.01776 | -25.4769760436 | 0.05143 | 0.08483 | 136969.804348 | CX |
| 26 | 0.06971 | -0.01776 | -25.4769760436 | 0.05143 | 0.08483 | 136969.804348 | CX |
| 52 | 0.06971 | -0.01776 | -25.4769760436 | 0.05143 | 0.08483 | 136969.804348 | CX |
| 156 | 0.06971 | -0.01776 | -25.4769760436 | 0.05143 | 0.08483 | 136969.804348 | CX |
| 260 | 0.06971 | -0.01776 | -25.4769760436 | 0.05143 | 0.08483 | 136969.804348 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.0552 | -0.00046 | -0.83 | 0.05556 | 0.05677 | 0.05435 | 49591 |
| 1782085800 | 0.05566 | -0.00027 | -0.48 | 0.05635 | 0.05684 | 0.05566 | 68602 |
| 1781999400 | 0.05593 | 0.00056 | 1.01 | 0.05537 | 0.05697 | 0.05164 | 227665 |
| 1781913000 | 0.05537 | -0.00038 | -0.68 | 0.05575 | 0.05602 | 0.05536 | 92861 |
| 1781826600 | 0.05575 | -0.00103 | -1.81 | 0.05674 | 0.05731 | 0.052 | 97699 |
| 1781740200 | 0.05678 | -0.00118 | -2.04 | 0.0579 | 0.05808 | 0.05609 | 67541 |
| 1781653800 | 0.05796 | 0.00182 | 3.24 | 0.05597 | 0.0581 | 0.05422 | 619773 |
| 1781567400 | 0.05614 | 0.00136 | 2.48 | 0.05483 | 0.05868 | 0.05327 | 537294 |
| 1781481000 | 0.05478 | -0.00045 | -0.81 | 0.05522 | 0.05601 | 0.05306 | 301320 |
| 1781394600 | 0.05523 | 0.0009 | 1.66 | 0.05433 | 0.05561 | 0.05143 | 118946 |
| 1781308200 | 0.05433 | -0.00513 | -8.63 | 0.05945 | 0.05954 | 0.0519 | 180450 |
| 1781221800 | 0.05946 | 5.0E-5 | 0.08 | 0.05942 | 0.05974 | 0.05938 | 90069 |
| 1781135400 | 0.05941 | -0.00105 | -1.74 | 0.06046 | 0.06234 | 0.058 | 53138 |
| 1781049000 | 0.06046 | -0.00294 | -4.64 | 0.06339 | 0.0636 | 0.05919 | 68703 |
| 1780962600 | 0.0634 | 0.00016 | 0.25 | 0.06332 | 0.06403 | 0.06274 | 90344 |
| 1780876200 | 0.06324 | 0.00558 | 9.68 | 0.05759 | 0.06343 | 0.0575 | 116571 |
| 1780789800 | 0.05766 | -0.00157 | -2.65 | 0.05933 | 0.06016 | 0.05599 | 100352 |
| 1780703400 | 0.05923 | -0.00699 | -10.56 | 0.06589 | 0.06615 | 0.05753 | 108199 |
| 1780617000 | 0.06622 | -0.00215 | -3.14 | 0.06845 | 0.06845 | 0.0597 | 125977 |
| 1780530600 | 0.06837 | -0.01137 | -14.26 | 0.07974 | 0.07981 | 0.063 | 463993 |
| 1780444200 | 0.07974 | -0.00507 | -5.98 | 0.08478 | 0.08483 | 0.07959 | 170112 |
| 1780357800 | 0.08481 | 0.00435 | 5.41 | 0.08046 | 0.08481 | 0.07929 | 137342 |
| 1780271400 | 0.08046 | 0.00275 | 3.54 | 0.07812 | 0.08055 | 0.07746 | 92289 |
| 1780185000 | 0.07771 | 0.00443 | 6.05 | 0.0735 | 0.07826 | 0.06991 | 170338 |
| 1780098600 | 0.07328 | 0.0013 | 1.81 | 0.07177 | 0.07364 | 0.06534 | 237411 |
| 1780012200 | 0.07198 | -0.0017 | -2.31 | 0.07368 | 0.07397 | 0.06397 | 126997 |
| 1779925800 | 0.07368 | -0.00149 | -1.98 | 0.07528 | 0.07528 | 0.07315 | 12801 |
| 1779839400 | 0.07517 | 0.00044 | 0.59 | 0.07488 | 0.07701 | 0.07148 | 94037 |
| 1779753000 | 0.07473 | 0.0106 | 16.53 | 0.06413 | 0.07532 | 0.06406 | 187436 |
| 1779666600 | 0.06413 | 0.00617 | 10.65 | 0.05799 | 0.0643 | 0.05796 | 174311 |
| 1779580200 | 0.05796 | 0.00037 | 0.64 | 0.05756 | 0.05817 | 0.05735 | 100443 |
| 1779493800 | 0.05759 | -0.00011 | -0.19 | 0.05771 | 0.05809 | 0.05759 | 36884 |
| 1779407400 | 0.0577 | 0.00179 | 3.20 | 0.05588 | 0.058 | 0.05575 | 115364 |
| 1779321000 | 0.05591 | -0.00022 | -0.39 | 0.05615 | 0.05641 | 0.05587 | 86571 |
| 1779234600 | 0.05613 | -0.00243 | -4.15 | 0.05856 | 0.05868 | 0.05539 | 98306 |
| 1779148200 | 0.05856 | -0.00063 | -1.06 | 0.05857 | 0.05883 | 0.05703 | 103624 |
| 1779061800 | 0.05919 | 2.0E-5 | 0.03 | 0.05919 | 0.05934 | 0.05857 | 58980 |
| 1778975400 | 0.05917 | -0.00122 | -2.02 | 0.06039 | 0.063 | 0.05867 | 40078 |
| 1778889000 | 0.06039 | -0.00363 | -5.67 | 0.0652 | 0.06606 | 0.05972 | 93948 |
| 1778802600 | 0.06402 | 0.00025 | 0.39 | 0.06402 | 0.06539 | 0.06386 | 67487 |
| 1778716200 | 0.06377 | 0.00015 | 0.24 | 0.06391 | 0.06442 | 0.06211 | 84962 |
| 1778629800 | 0.06362 | -0.00469 | -6.87 | 0.0684 | 0.06854 | 0.0636 | 98252 |
| 1778543400 | 0.06831 | -0.00153 | -2.19 | 0.06965 | 0.06986 | 0.06707 | 82937 |
| 1778457000 | 0.06984 | 0.00106 | 1.54 | 0.06897 | 0.06984 | 0.06843 | 85901 |
| 1778370600 | 0.06878 | -0.00093 | -1.33 | 0.06969 | 0.06992 | 0.06878 | 80999 |
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
