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 99999
binance-smart-chain
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LBank | 365793.39 | 0.1442 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782190807 | USDT | $ 52,747.00 | PULSE/USDT | /crypto/Pulse-PULSE | 1 | /crypto/Pulse-PULSE | 100 | 11 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.1443 | 0 | 0 | 0.1432 | 0.1445 | 1722250.82286 | CX |
| 4 | 0.1485 | -0.0042 | -2.82828282828 | 0.1432 | 0.1515 | 705261.645843 | CX |
| 12 | 0.1671 | -0.0228 | -13.644524237 | 0.1432 | 0.1677 | 251343.011495 | CX |
| 26 | 0.1831 | -0.0388 | -21.1906062261 | 0.1432 | 0.1831 | 127493.078392 | CX |
| 52 | 0.1932 | -0.0489 | -25.3105590062 | 0.1432 | 0.1936 | 116241.301873 | CX |
| 156 | 0.1932 | -0.0489 | -25.3105590062 | 0.1432 | 0.1936 | 116241.301873 | CX |
| 260 | 0.1932 | -0.0489 | -25.3105590062 | 0.1432 | 0.1936 | 116241.301873 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.1439 | 0.0004 | 0.28 | 0.1435 | 0.1445 | 0.1434 | 1794697 |
| 1782085800 | 0.1435 | -0.0008 | -0.55 | 0.1443 | 0.1443 | 0.1433 | 1676098 |
| 1781999400 | 0.1443 | 0.0002 | 0.14 | 0.1442 | 0.1445 | 0.1434 | 1959858 |
| 1781913000 | 0.1441 | 0.0001 | 0.07 | 0.144 | 0.1445 | 0.1432 | 1694358 |
| 1781826600 | 0.144 | 0 | 0.00 | 0.1441 | 0.1443 | 0.1434 | 1878108 |
| 1781740200 | 0.144 | -0.0001 | -0.07 | 0.1437 | 0.1445 | 0.1433 | 1318637 |
| 1781653800 | 0.1441 | 0.0001 | 0.07 | 0.1443 | 0.1443 | 0.1434 | 1733997 |
| 1781567400 | 0.144 | 0.0003 | 0.21 | 0.1437 | 0.1446 | 0.1432 | 873672 |
| 1781481000 | 0.1437 | -0.0001 | -0.07 | 0.1438 | 0.1443 | 0.1434 | 1457969 |
| 1781394600 | 0.1438 | -0.0003 | -0.21 | 0.1441 | 0.1447 | 0.1436 | 1011080 |
| 1781308200 | 0.1441 | -0.0006 | -0.41 | 0.1447 | 0.1449 | 0.1438 | 2500386 |
| 1781221800 | 0.1447 | -0.0001 | -0.07 | 0.1448 | 0.1449 | 0.1436 | 1030419 |
| 1781135400 | 0.1448 | 0.0005 | 0.35 | 0.1443 | 0.1449 | 0.1437 | 231827 |
| 1781049000 | 0.1443 | -0.0002 | -0.14 | 0.1443 | 0.1451 | 0.1441 | 44973 |
| 1780962600 | 0.1445 | -0.0003 | -0.21 | 0.1449 | 0.1452 | 0.1441 | 38486 |
| 1780876200 | 0.1448 | -0.0002 | -0.14 | 0.145 | 0.1451 | 0.1443 | 38458 |
| 1780789800 | 0.145 | 0.0004 | 0.28 | 0.1449 | 0.1453 | 0.1442 | 48342 |
| 1780703400 | 0.1446 | -0.0009 | -0.62 | 0.1454 | 0.1454 | 0.1445 | 34575 |
| 1780617000 | 0.1455 | 0.0009 | 0.62 | 0.1446 | 0.1455 | 0.1443 | 23483 |
| 1780530600 | 0.1446 | -0.0007 | -0.48 | 0.1452 | 0.1455 | 0.1446 | 31420 |
| 1780444200 | 0.1453 | 0.0006 | 0.41 | 0.1447 | 0.1457 | 0.1446 | 44435 |
| 1780357800 | 0.1447 | -0.0008 | -0.55 | 0.1456 | 0.1459 | 0.1446 | 41831 |
| 1780271400 | 0.1455 | 0 | 0.00 | 0.1455 | 0.1461 | 0.1453 | 45000 |
| 1780185000 | 0.1455 | -0.001 | -0.68 | 0.1465 | 0.1465 | 0.1455 | 41889 |
| 1780098600 | 0.1465 | -0.0018 | -1.21 | 0.1482 | 0.1485 | 0.146 | 54918 |
| 1780012200 | 0.1483 | -0.0012 | -0.80 | 0.1495 | 0.1499 | 0.1479 | 45011 |
| 1779925800 | 0.1495 | -0.0011 | -0.73 | 0.1506 | 0.1507 | 0.149 | 30582 |
| 1779839400 | 0.1506 | 0.0021 | 1.41 | 0.1485 | 0.1515 | 0.1485 | 22801 |
| 1779753000 | 0.1485 | 0.0009 | 0.61 | 0.1476 | 0.1491 | 0.1476 | 35941 |
| 1779666600 | 0.1476 | -0.0004 | -0.27 | 0.148 | 0.1485 | 0.1474 | 31768 |
| 1779580200 | 0.148 | -0.0001 | -0.07 | 0.1481 | 0.1483 | 0.1476 | 31828 |
| 1779493800 | 0.1481 | -0.0037 | -2.44 | 0.1521 | 0.1521 | 0.1476 | 14236 |
| 1779407400 | 0.1518 | -0.0001 | -0.07 | 0.1518 | 0.1521 | 0.1517 | 2089 |
| 1779321000 | 0.1519 | 0.0001 | 0.07 | 0.1518 | 0.1522 | 0.1518 | 11488 |
| 1779234600 | 0.1518 | 0.0005 | 0.33 | 0.1513 | 0.1526 | 0.1512 | 15873 |
| 1779148200 | 0.1513 | -0.0002 | -0.13 | 0.1517 | 0.152 | 0.1512 | 7870 |
| 1779061800 | 0.1515 | 0 | 0.00 | 0.1515 | 0.1526 | 0.1515 | 20360 |
| 1778975400 | 0.1515 | 0 | 0.00 | 0.1515 | 0.1515 | 0.1515 | 0 |
| 1778889000 | 0.1515 | 0 | 0.00 | 0.1515 | 0.1515 | 0.1515 | 0 |
| 1778802600 | 0.1515 | -0.0007 | -0.46 | 0.1522 | 0.1527 | 0.1512 | 13050 |
| 1778716200 | 0.1522 | 0.0005 | 0.33 | 0.1517 | 0.153 | 0.1511 | 7737 |
| 1778629800 | 0.1517 | -0.0006 | -0.39 | 0.1523 | 0.1526 | 0.1515 | 15371 |
| 1778543400 | 0.1523 | -0.0003 | -0.20 | 0.1526 | 0.1527 | 0.1515 | 21882 |
| 1778457000 | 0.1526 | 0.0002 | 0.13 | 0.1524 | 0.1528 | 0.152 | 24151 |
| 1778370600 | 0.1524 | 0 | 0.00 | 0.1524 | 0.1528 | 0.1521 | 32545 |
| 1778284200 | 0.1524 | -0.0022 | -1.42 | 0.1545 | 0.1546 | 0.1524 | 25775 |
| 1778197800 | 0.1546 | 0.001 | 0.65 | 0.1536 | 0.155 | 0.1536 | 24880 |
| 1778111400 | 0.1536 | -0.0013 | -0.84 | 0.1549 | 0.1552 | 0.1535 | 31024 |
| 1778025000 | 0.1549 | -0.001 | -0.64 | 0.1557 | 0.1557 | 0.1541 | 26057 |
| 1777938600 | 0.1559 | -0.0001 | -0.06 | 0.156 | 0.1562 | 0.1553 | 28006 |
| 1777852200 | 0.156 | -0.0001 | -0.06 | 0.1562 | 0.1565 | 0.1555 | 33885 |
| 1777765800 | 0.1561 | -0.0004 | -0.26 | 0.1566 | 0.1567 | 0.1555 | 41643 |
| 1777679400 | 0.1565 | -0.0006 | -0.38 | 0.1571 | 0.1572 | 0.1562 | 39007 |
| 1777593000 | 0.1571 | -0.0002 | -0.13 | 0.1573 | 0.1574 | 0.1562 | 41022 |
| 1777506600 | 0.1573 | -0.0008 | -0.51 | 0.1581 | 0.1583 | 0.1567 | 37808 |
| 1777420200 | 0.1581 | -0.0017 | -1.06 | 0.1598 | 0.16 | 0.1577 | 28488 |
| 1777333800 | 0.1598 | -0.0004 | -0.25 | 0.1602 | 0.1609 | 0.1594 | 30509 |
| 1777247400 | 0.1602 | -0.0001 | -0.06 | 0.1603 | 0.1606 | 0.1597 | 29742 |
| 1777161000 | 0.1603 | -0.0006 | -0.37 | 0.1609 | 0.1609 | 0.1601 | 35351 |
| 1777074600 | 0.1609 | 0.0001 | 0.06 | 0.1608 | 0.1609 | 0.1578 | 25692 |
| 1776988200 | 0.1608 | -0.0002 | -0.12 | 0.161 | 0.1612 | 0.1598 | 20565 |
| 1776901800 | 0.161 | 0.0008 | 0.50 | 0.1601 | 0.161 | 0.1596 | 22596 |
| 1776815400 | 0.1602 | -0.0015 | -0.93 | 0.1617 | 0.1617 | 0.1597 | 36172 |
| 1776729000 | 0.1617 | 0.0007 | 0.43 | 0.1612 | 0.162 | 0.1603 | 29008 |
| 1776642600 | 0.161 | -0.0011 | -0.68 | 0.1621 | 0.1622 | 0.161 | 35053 |
| 1776556200 | 0.1621 | -0.0006 | -0.37 | 0.1627 | 0.163 | 0.1619 | 25113 |
| 1776469800 | 0.1627 | 0.0009 | 0.56 | 0.1618 | 0.163 | 0.1615 | 23678 |
| 1776383400 | 0.1618 | 0 | 0.00 | 0.1617 | 0.1624 | 0.1613 | 24284 |
| 1776297000 | 0.1618 | -0.0001 | -0.06 | 0.1619 | 0.1629 | 0.1611 | 28195 |
| 1776210600 | 0.1619 | -0.0004 | -0.25 | 0.1623 | 0.1626 | 0.1618 | 26913 |
| 1776124200 | 0.1623 | -0.0015 | -0.92 | 0.1638 | 0.1638 | 0.162 | 24827 |
| 1776037800 | 0.1638 | -0.0003 | -0.18 | 0.1641 | 0.1641 | 0.1631 | 26592 |
| 1775951400 | 0.1641 | 0.0003 | 0.18 | 0.1639 | 0.1644 | 0.1632 | 19541 |
| 1775865000 | 0.1638 | 0.0006 | 0.37 | 0.1632 | 0.1646 | 0.1628 | 27072 |
| 1775778600 | 0.1632 | -0.0014 | -0.85 | 0.1646 | 0.1647 | 0.1632 | 26747 |
| 1775692200 | 0.1646 | -0.0005 | -0.30 | 0.1652 | 0.1654 | 0.1644 | 33369 |
| 1775605800 | 0.1651 | 0 | 0.00 | 0.1651 | 0.1655 | 0.1646 | 26815 |
| 1775519400 | 0.1651 | -0.0011 | -0.66 | 0.1663 | 0.1671 | 0.1639 | 20923 |
| 1775433000 | 0.1662 | -0.0005 | -0.30 | 0.1666 | 0.1668 | 0.1661 | 27124 |
| 1775346600 | 0.1667 | -0.0001 | -0.06 | 0.1668 | 0.1674 | 0.1663 | 18337 |
| 1775260200 | 0.1668 | -0.0002 | -0.12 | 0.167 | 0.1674 | 0.1656 | 16459 |
| 1775173800 | 0.167 | 0.0005 | 0.30 | 0.1665 | 0.167 | 0.1657 | 23323 |
| 1775087400 | 0.1665 | -0.0012 | -0.72 | 0.1677 | 0.1677 | 0.1665 | 19221 |
| 1775001000 | 0.1677 | 0.0004 | 0.24 | 0.1671 | 0.1677 | 0.1665 | 18455 |
| 1774914600 | 0.1673 | 0.0002 | 0.12 | 0.1671 | 0.1676 | 0.1653 | 15869 |
| 1774828200 | 0.1671 | -0.0005 | -0.30 | 0.1676 | 0.1676 | 0.1667 | 20110 |
| 1774741800 | 0.1676 | -0.0009 | -0.53 | 0.1685 | 0.1687 | 0.1673 | 24732 |
| 1774655400 | 0.1685 | 0.0012 | 0.72 | 0.1673 | 0.1685 | 0.1657 | 18827 |
| 1774569000 | 0.1673 | 0.0015 | 0.90 | 0.1656 | 0.168 | 0.1654 | 20490 |
| 1774482600 | 0.1658 | -0.0016 | -0.96 | 0.1674 | 0.1674 | 0.1654 | 15232 |
| 1774396200 | 0.1674 | 0 | 0.00 | 0.1673 | 0.1676 | 0.1666 | 29768 |
| 1774309800 | 0.1674 | -0.0029 | -1.70 | 0.1703 | 0.1705 | 0.1671 | 17634 |
| 1774223400 | 0.1703 | 0 | 0.00 | 0.1701 | 0.1704 | 0.1699 | 12915 |
| 1774137000 | 0.1703 | 0 | 0.00 | 0.1703 | 0.1708 | 0.1703 | 8837 |
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
