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 6378
binance-smart-chain
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 1307812.2 | 0.00060215 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 787.00 | PLSPAD/USDT | /crypto/PulsePad-PLSPAD | 1 | /crypto/PulsePad-PLSPAD | 100 | 15 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00056 | 5.9E-5 | 10.5357142857 | 0.000416 | 0.000622 | 3465511.38571 | CX |
| 4 | 0.000644 | -2.5E-5 | -3.88198757764 | 0.000416 | 0.00077 | 1960757.54643 | CX |
| 12 | 0.000382 | 0.000237 | 62.0418848168 | 0.000179 | 0.00079 | 8261479.52619 | CX |
| 26 | 0.000123 | 0.000496 | 403.25203252 | 0.00012 | 0.00079 | 36161260.4758 | CX |
| 52 | 0.000285 | 0.000334 | 117.192982456 | 8.8E-5 | 0.00079 | 54565947.5108 | CX |
| 156 | 0.000286 | 0.000333 | 116.433566434 | 8.8E-5 | 0.00079 | 53843181.7568 | CX |
| 260 | 0.000286 | 0.000333 | 116.433566434 | 8.8E-5 | 0.00079 | 53843181.7568 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.00062 | 3.7E-5 | 6.35 | 0.000583 | 0.000622 | 0.000545 | 2705819 |
| 1782085800 | 0.000583 | 0.000146 | 33.41 | 0.000454 | 0.000618 | 0.000436 | 4441887 |
| 1781999400 | 0.000437 | 3.0E-6 | 0.69 | 0.000434 | 0.000471 | 0.000416 | 3136370 |
| 1781913000 | 0.000434 | -4.0E-6 | -0.91 | 0.000438 | 0.000438 | 0.000417 | 2396322 |
| 1781826600 | 0.000438 | -1.2E-5 | -2.67 | 0.00045 | 0.000494 | 0.000437 | 4927050 |
| 1781740200 | 0.00045 | -0.000127 | -22.01 | 0.000566 | 0.000577 | 0.000434 | 2958330 |
| 1781653800 | 0.000577 | 1.7E-5 | 3.04 | 0.00056 | 0.000618 | 0.000539 | 3692799 |
| 1781567400 | 0.00056 | -3.8E-5 | -6.35 | 0.000598 | 0.000609 | 0.00056 | 1325147 |
| 1781481000 | 0.000598 | -4.4E-5 | -6.85 | 0.000642 | 0.000643 | 0.000595 | 764314 |
| 1781394600 | 0.000642 | -2.6E-5 | -3.89 | 0.000642 | 0.000642 | 0.0006 | 1664430 |
| 1781308200 | 0.000668 | 0.000106 | 18.86 | 0.000562 | 0.000685 | 0.000554 | 3004531 |
| 1781221800 | 0.000562 | -2.3E-5 | -3.93 | 0.000585 | 0.000585 | 0.000548 | 636428 |
| 1781135400 | 0.000585 | 1.3E-5 | 2.27 | 0.000572 | 0.000635 | 0.000569 | 1339476 |
| 1781049000 | 0.000572 | -2.8E-5 | -4.67 | 0.0006 | 0.0006 | 0.00056 | 752906 |
| 1780962600 | 0.0006 | 0 | 0.00 | 0.0006 | 0.000602 | 0.00058 | 716590 |
| 1780876200 | 0.0006 | -4.0E-5 | -6.25 | 0.000641 | 0.000642 | 0.00057 | 1761209 |
| 1780789800 | 0.00064 | 0.000126 | 24.51 | 0.000514 | 0.000652 | 0.000503 | 3455787 |
| 1780703400 | 0.000514 | -0.000114 | -18.15 | 0.000628 | 0.00065 | 0.000514 | 2860491 |
| 1780617000 | 0.000628 | -5.6E-5 | -8.19 | 0.000684 | 0.000686 | 0.000626 | 1057825 |
| 1780530600 | 0.000684 | -2.3E-5 | -3.25 | 0.000707 | 0.000709 | 0.000651 | 1570888 |
| 1780444200 | 0.000707 | 7.5E-5 | 11.87 | 0.000632 | 0.000745 | 0.000632 | 2789307 |
| 1780357800 | 0.000632 | -8.6E-5 | -11.98 | 0.000718 | 0.000718 | 0.000631 | 843933 |
| 1780271400 | 0.000718 | -4.9E-5 | -6.39 | 0.000767 | 0.000767 | 0.000704 | 596697 |
| 1780185000 | 0.000767 | 1.2E-5 | 1.59 | 0.000755 | 0.00077 | 0.000709 | 710403 |
| 1780098600 | 0.000755 | 4.0E-6 | 0.53 | 0.000751 | 0.000758 | 0.00071 | 435427 |
| 1780012200 | 0.000751 | -7.0E-6 | -0.92 | 0.000758 | 0.000758 | 0.000704 | 471709 |
| 1779925800 | 0.000758 | 0 | 0.00 | 0.000758 | 0.00076 | 0.000704 | 1406942 |
| 1779839400 | 0.000758 | 0.000109 | 16.80 | 0.000644 | 0.000758 | 0.000615 | 2478182 |
| 1779753000 | 0.000649 | 2.5E-5 | 4.01 | 0.000624 | 0.000651 | 0.00059 | 1939942 |
| 1779666600 | 0.000624 | -3.1E-5 | -4.73 | 0.000655 | 0.000657 | 0.000584 | 1744947 |
| 1779580200 | 0.000655 | 4.0E-6 | 0.61 | 0.000651 | 0.000683 | 0.000591 | 2357838 |
| 1779493800 | 0.000651 | 4.8E-5 | 7.96 | 0.000603 | 0.000656 | 0.000582 | 808371 |
| 1779407400 | 0.000603 | -3.9E-5 | -6.07 | 0.000642 | 0.000642 | 0.000583 | 816295 |
| 1779321000 | 0.000642 | 7.0E-6 | 1.10 | 0.000635 | 0.000693 | 0.000602 | 1701155 |
| 1779234600 | 0.000635 | -5.2E-5 | -7.57 | 0.000687 | 0.000687 | 0.000613 | 869289 |
| 1779148200 | 0.000687 | -4.9E-5 | -6.66 | 0.000688 | 0.000689 | 0.000648 | 1544812 |
| 1779061800 | 0.000736 | 0 | 0.00 | 0.000736 | 0.000745 | 0.000638 | 1988517 |
| 1778975400 | 0.000736 | -7.0E-6 | -0.94 | 0.000743 | 0.000744 | 0.00071 | 1484920 |
| 1778889000 | 0.000743 | 1.5E-5 | 2.06 | 0.000744 | 0.000745 | 0.000682 | 2230197 |
| 1778802600 | 0.000728 | 0 | 0.00 | 0.000728 | 0.00079 | 0.000684 | 2012251 |
| 1778716200 | 0.000728 | 0.000161 | 28.40 | 0.000567 | 0.00075 | 0.000555 | 3940108 |
| 1778629800 | 0.000567 | -9.5E-5 | -14.35 | 0.000662 | 0.000666 | 0.000564 | 1746722 |
| 1778543400 | 0.000662 | -7.6E-5 | -10.30 | 0.000738 | 0.00074 | 0.000597 | 3146960 |
| 1778457000 | 0.000738 | 0.0001 | 15.67 | 0.00067 | 0.000745 | 0.0006 | 3526876 |
| 1778370600 | 0.000638 | 6.2E-5 | 10.76 | 0.000579 | 0.00067 | 0.000536 | 2922113 |
| 1778284200 | 0.000576 | 8.4E-5 | 17.07 | 0.000493 | 0.0006 | 0.000452 | 24216702 |
| 1778197800 | 0.000492 | 0.000121 | 32.61 | 0.000371 | 0.000493 | 0.000371 | 4019247 |
| 1778111400 | 0.000371 | -3.8E-5 | -9.29 | 0.000409 | 0.000409 | 0.000344 | 4270229 |
| 1778025000 | 0.000409 | -1.3E-5 | -3.08 | 0.000421 | 0.000428 | 0.000396 | 3372300 |
| 1777938600 | 0.000422 | 3.3E-5 | 8.48 | 0.000404 | 0.000453 | 0.000397 | 6199178 |
| 1777852200 | 0.000389 | 2.0E-6 | 0.52 | 0.000387 | 0.000414 | 0.000375 | 4156201 |
| 1777765800 | 0.000387 | 6.5E-5 | 20.19 | 0.000322 | 0.000387 | 0.000314 | 5792832 |
| 1777679400 | 0.000322 | 2.0E-5 | 6.62 | 0.000302 | 0.000326 | 0.000278 | 5692224 |
| 1777593000 | 0.000302 | 8.0E-5 | 36.04 | 0.00023 | 0.000302 | 0.000181 | 8735137 |
| 1777506600 | 0.000222 | -9.3E-5 | -29.52 | 0.000315 | 0.000319 | 0.000179 | 7891791 |
| 1777420200 | 0.000315 | 4.8E-5 | 17.98 | 0.000266 | 0.000355 | 0.000266 | 5160037 |
| 1777333800 | 0.000267 | -7.0E-5 | -20.77 | 0.000337 | 0.000373 | 0.000235 | 4438903 |
| 1777247400 | 0.000337 | -2.2E-5 | -6.13 | 0.000359 | 0.00036 | 0.000335 | 1502185 |
| 1777161000 | 0.000359 | 4.0E-5 | 12.54 | 0.000318 | 0.000364 | 0.000318 | 4329290 |
| 1777074600 | 0.000319 | -0.000101 | -24.05 | 0.000395 | 0.000439 | 0.000316 | 3227089 |
| 1776988200 | 0.00042 | 3.0E-5 | 7.69 | 0.00039 | 0.000426 | 0.000378 | 2664881 |
| 1776901800 | 0.00039 | 3.0E-6 | 0.78 | 0.000387 | 0.000422 | 0.000361 | 2352170 |
| 1776815400 | 0.000387 | 2.1E-5 | 5.74 | 0.000369 | 0.000403 | 0.000362 | 2561254 |
| 1776729000 | 0.000366 | -2.3E-5 | -5.91 | 0.000389 | 0.00039 | 0.000361 | 1610112 |
| 1776642600 | 0.000389 | -5.7E-5 | -12.78 | 0.000446 | 0.000496 | 0.000354 | 2964813 |
| 1776556200 | 0.000446 | -1.9E-5 | -4.09 | 0.000465 | 0.000497 | 0.000442 | 1548815 |
| 1776469800 | 0.000465 | 5.2E-5 | 12.59 | 0.000413 | 0.000504 | 0.000408 | 10133264 |
| 1776383400 | 0.000413 | 8.0E-6 | 1.98 | 0.000406 | 0.000416 | 0.000405 | 22667170 |
| 1776297000 | 0.000405 | 1.0E-6 | 0.25 | 0.000405 | 0.000416 | 0.0004 | 22771967 |
| 1776210600 | 0.000404 | 3.0E-6 | 0.75 | 0.000401 | 0.000433 | 0.000385 | 22331836 |
| 1776124200 | 0.000401 | 3.6E-5 | 9.86 | 0.000365 | 0.000426 | 0.000365 | 25845108 |
| 1776037800 | 0.000365 | -1.5E-5 | -3.95 | 0.000379 | 0.000391 | 0.000351 | 25365669 |
| 1775951400 | 0.00038 | 9.0E-6 | 2.43 | 0.000371 | 0.000391 | 0.00035 | 29321325 |
| 1775865000 | 0.000371 | 1.4E-5 | 3.92 | 0.000357 | 0.000373 | 0.00034 | 30390893 |
| 1775778600 | 0.000357 | 4.2E-5 | 13.33 | 0.000315 | 0.000366 | 0.000315 | 29841884 |
| 1775692200 | 0.000315 | 3.0E-6 | 0.96 | 0.000313 | 0.00033 | 0.000304 | 28949091 |
| 1775605800 | 0.000312 | 1.9E-5 | 6.48 | 0.000293 | 0.000313 | 0.000283 | 31776642 |
| 1775519400 | 0.000293 | -1.9E-5 | -6.09 | 0.00031 | 0.000324 | 0.00029 | 33522730 |
| 1775433000 | 0.000312 | -2.4E-5 | -7.14 | 0.000283 | 0.000339 | 0.000279 | 30591825 |
| 1775346600 | 0.000336 | 3.3E-5 | 10.89 | 0.000302 | 0.000339 | 0.000302 | 32783273 |
| 1775260200 | 0.000303 | -3.0E-5 | -9.01 | 0.000333 | 0.000356 | 0.000262 | 33031953 |
| 1775173800 | 0.000333 | 2.2E-5 | 7.07 | 0.000311 | 0.000375 | 0.00031 | 30126032 |
| 1775087400 | 0.000311 | -1.9E-5 | -5.76 | 0.00033 | 0.000363 | 0.0003 | 30349933 |
| 1775001000 | 0.00033 | -5.5E-5 | -14.29 | 0.000382 | 0.000383 | 0.0003 | 27775749 |
| 1774914600 | 0.000385 | -4.0E-6 | -1.03 | 0.000389 | 0.000391 | 0.000365 | 24844221 |
| 1774828200 | 0.000389 | -3.0E-6 | -0.77 | 0.000392 | 0.000392 | 0.00037 | 25436536 |
| 1774741800 | 0.000392 | 0 | 0.00 | 0.000392 | 0.000396 | 0.000378 | 26099105 |
| 1774655400 | 0.000392 | 3.0E-6 | 0.77 | 0.00039 | 0.000392 | 0.000387 | 24790769 |
| 1774569000 | 0.000389 | 7.6E-5 | 24.28 | 0.000307 | 0.000401 | 0.000303 | 31885535 |
| 1774482600 | 0.000313 | -7.5E-5 | -19.33 | 0.000388 | 0.000395 | 0.000271 | 35000202 |
| 1774396200 | 0.000388 | -1.0E-6 | -0.26 | 0.000389 | 0.000408 | 0.000376 | 25638606 |
| 1774309800 | 0.000389 | 1.6E-5 | 4.29 | 0.000372 | 0.000467 | 0.000368 | 25742975 |
| 1774223400 | 0.000373 | 3.0E-6 | 0.81 | 0.000362 | 0.00043 | 0.00035 | 27640556 |
| 1774137000 | 0.00037 | 2.9E-5 | 8.50 | 0.00034 | 0.00042 | 0.000339 | 28012717 |
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
