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 | 766539.57 | 0.009367 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 7,180.00 | QANX/USDT | /crypto/QANplatform-QANX | 1 | /crypto/QANplatform-QANX | 100 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01061 | -0.00148 | -13.9491046183 | 0.009371 | 0.01108 | 2054958.24429 | CX |
| 4 | 0.01187 | -0.00274 | -23.0834035383 | 0.009371 | 0.01328 | 2053145.71607 | CX |
| 12 | 0.01387 | -0.00474 | -34.1744772891 | 0.009371 | 0.02121 | 2810512.55 | CX |
| 26 | 0.01654 | -0.00741 | -44.8004836759 | 0.009371 | 0.02287 | 3214285.67626 | CX |
| 52 | 0.02918 | -0.02005 | -68.711446196 | 0.009371 | 0.04379 | 2339219.78488 | CX |
| 156 | 0.03122 | -0.02209 | -70.7559256887 | 0.009371 | 0.04379 | 2311013.96041 | CX |
| 260 | 0.03122 | -0.02209 | -70.7559256887 | 0.009371 | 0.04379 | 2311013.96041 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.00941 | -0.00019 | -1.98 | 0.009603 | 0.00992 | 0.009371 | 2102827 |
| 1782085800 | 0.0096 | -0.000259 | -2.63 | 0.009811 | 0.00995 | 0.009421 | 2003681 |
| 1781999400 | 0.009859 | -0.000121 | -1.21 | 0.01 | 0.010351 | 0.0094 | 2607220 |
| 1781913000 | 0.00998 | -7.0E-5 | -0.70 | 0.01003 | 0.01021 | 0.00964 | 1887924 |
| 1781826600 | 0.01005 | -0.00094 | -8.55 | 0.01104 | 0.01108 | 0.00993 | 2261051 |
| 1781740200 | 0.01099 | 0.00043 | 4.07 | 0.01058 | 0.011 | 0.01019 | 1757948 |
| 1781653800 | 0.01056 | -5.0E-5 | -0.47 | 0.01061 | 0.01075 | 0.01031 | 1764053 |
| 1781567400 | 0.01061 | 0.00025 | 2.41 | 0.01036 | 0.01092 | 0.01031 | 1803953 |
| 1781481000 | 0.01036 | -0.00014 | -1.33 | 0.0105 | 0.01068 | 0.01027 | 1748429 |
| 1781394600 | 0.0105 | -5.0E-5 | -0.47 | 0.01056 | 0.01071 | 0.01032 | 1444558 |
| 1781308200 | 0.01055 | 0.00016 | 1.54 | 0.01036 | 0.01076 | 0.01019 | 1654066 |
| 1781221800 | 0.01039 | -0.00018 | -1.70 | 0.01059 | 0.01097 | 0.01012 | 3142020 |
| 1781135400 | 0.01057 | -0.00063 | -5.63 | 0.01124 | 0.01126 | 0.01045 | 1883282 |
| 1781049000 | 0.0112 | -0.00033 | -2.86 | 0.01156 | 0.01161 | 0.01068 | 2599400 |
| 1780962600 | 0.01153 | 0.00017 | 1.50 | 0.01137 | 0.01181 | 0.01119 | 1914690 |
| 1780876200 | 0.01136 | 0.0001 | 0.89 | 0.01126 | 0.01174 | 0.01087 | 1911281 |
| 1780789800 | 0.01126 | 0.00046 | 4.26 | 0.0109 | 0.01138 | 0.01076 | 2101604 |
| 1780703400 | 0.0108 | -0.00053 | -4.68 | 0.01135 | 0.01141 | 0.01047 | 2550814 |
| 1780617000 | 0.01133 | 0.00013 | 1.16 | 0.01118 | 0.01184 | 0.01088 | 2128068 |
| 1780530600 | 0.0112 | 0 | 0.00 | 0.0112 | 0.01203 | 0.01102 | 2317272 |
| 1780444200 | 0.0112 | -0.00067 | -5.64 | 0.01184 | 0.01189 | 0.0111 | 2254004 |
| 1780357800 | 0.01187 | -0.00052 | -4.20 | 0.01241 | 0.01279 | 0.01182 | 1860159 |
| 1780271400 | 0.01239 | 4.0E-5 | 0.32 | 0.01235 | 0.01328 | 0.0123 | 2143537 |
| 1780185000 | 0.01235 | 0.00091 | 7.95 | 0.01146 | 0.01275 | 0.01145 | 2300978 |
| 1780098600 | 0.01144 | 0.00025 | 2.23 | 0.01118 | 0.01179 | 0.01109 | 2348382 |
| 1780012200 | 0.01119 | -0.00078 | -6.52 | 0.01197 | 0.01197 | 0.01107 | 1962829 |
| 1779925800 | 0.01197 | -0.00026 | -2.13 | 0.01226 | 0.0123 | 0.01195 | 1125781 |
| 1779839400 | 0.01223 | 0.00038 | 3.21 | 0.01187 | 0.0125 | 0.01175 | 1908256 |
| 1779753000 | 0.01185 | 0.00014 | 1.20 | 0.01171 | 0.01198 | 0.01161 | 1739783 |
| 1779666600 | 0.01171 | 8.0E-5 | 0.69 | 0.01165 | 0.01247 | 0.01154 | 2034338 |
| 1779580200 | 0.01163 | 2.0E-5 | 0.17 | 0.01163 | 0.01175 | 0.01114 | 2077629 |
| 1779493800 | 0.01161 | 0.00037 | 3.29 | 0.01124 | 0.01191 | 0.01124 | 1457842 |
| 1779407400 | 0.01124 | 0.00011 | 0.99 | 0.01114 | 0.01137 | 0.01103 | 1923368 |
| 1779321000 | 0.01113 | 6.0E-5 | 0.54 | 0.01106 | 0.01126 | 0.01078 | 2151001 |
| 1779234600 | 0.01107 | -0.00035 | -3.06 | 0.01142 | 0.01168 | 0.01102 | 2199354 |
| 1779148200 | 0.01142 | 0.00012 | 1.06 | 0.01158 | 0.01178 | 0.01119 | 2072872 |
| 1779061800 | 0.0113 | 0 | 0.00 | 0.01131 | 0.0127 | 0.01115 | 2019640 |
| 1778975400 | 0.0113 | -0.00017 | -1.48 | 0.01147 | 0.01152 | 0.01066 | 2111682 |
| 1778889000 | 0.01147 | -0.00035 | -2.96 | 0.01187 | 0.01199 | 0.01121 | 1721734 |
| 1778802600 | 0.01182 | 1.0E-5 | 0.08 | 0.01182 | 0.01192 | 0.0115 | 975705 |
| 1778716200 | 0.01181 | -8.0E-5 | -0.67 | 0.0119 | 0.01216 | 0.01154 | 2197404 |
| 1778629800 | 0.01189 | -6.0E-5 | -0.50 | 0.01209 | 0.01215 | 0.01178 | 1559210 |
| 1778543400 | 0.01195 | -0.00085 | -6.64 | 0.01278 | 0.0128 | 0.01179 | 2598283 |
| 1778457000 | 0.0128 | 0.00026 | 2.07 | 0.01254 | 0.01295 | 0.01233 | 1970066 |
| 1778370600 | 0.01254 | -0.00058 | -4.42 | 0.01313 | 0.01343 | 0.0125 | 2578676 |
| 1778284200 | 0.01312 | -0.00097 | -6.88 | 0.01409 | 0.01482 | 0.01208 | 5017574 |
| 1778197800 | 0.01409 | -0.00037 | -2.56 | 0.01447 | 0.01465 | 0.01398 | 1145803 |
| 1778111400 | 0.01446 | 0.0004 | 2.84 | 0.01406 | 0.01478 | 0.01351 | 1400049 |
| 1778025000 | 0.01406 | -0.00018 | -1.26 | 0.01422 | 0.01499 | 0.01363 | 1351309 |
| 1777938600 | 0.01424 | 7.0E-5 | 0.49 | 0.01417 | 0.01461 | 0.01369 | 1280687 |
| 1777852200 | 0.01417 | -0.00094 | -6.22 | 0.01512 | 0.0152 | 0.01397 | 1670318 |
| 1777765800 | 0.01511 | -0.00044 | -2.83 | 0.01551 | 0.01617 | 0.01483 | 1344230 |
| 1777679400 | 0.01555 | 0.00166 | 11.95 | 0.01389 | 0.01676 | 0.01389 | 2678618 |
| 1777593000 | 0.01389 | 0.00041 | 3.04 | 0.01349 | 0.01539 | 0.01344 | 3721310 |
| 1777506600 | 0.01348 | 0.00036 | 2.74 | 0.01313 | 0.01695 | 0.01308 | 5311312 |
| 1777420200 | 0.01312 | -6.0E-5 | -0.46 | 0.01319 | 0.01323 | 0.01273 | 2866530 |
| 1777333800 | 0.01318 | -0.00038 | -2.80 | 0.01355 | 0.01374 | 0.01311 | 2672191 |
| 1777247400 | 0.01356 | 0.00115 | 9.27 | 0.01241 | 0.01387 | 0.01239 | 3305431 |
| 1777161000 | 0.01241 | -0.00021 | -1.66 | 0.01262 | 0.01327 | 0.01219 | 3051476 |
| 1777074600 | 0.01262 | 0.00012 | 0.96 | 0.0125 | 0.01315 | 0.01235 | 3027433 |
| 1776988200 | 0.0125 | -0.00031 | -2.42 | 0.01281 | 0.01286 | 0.0123 | 2692048 |
| 1776901800 | 0.01281 | 0.00023 | 1.83 | 0.01258 | 0.01342 | 0.01253 | 3051845 |
| 1776815400 | 0.01258 | 0.00045 | 3.71 | 0.01218 | 0.0126 | 0.01149 | 2861215 |
| 1776729000 | 0.01213 | -4.0E-5 | -0.33 | 0.01216 | 0.01237 | 0.01186 | 2863432 |
| 1776642600 | 0.01217 | -0.00016 | -1.30 | 0.01231 | 0.01251 | 0.01208 | 2974179 |
| 1776556200 | 0.01233 | 0.00033 | 2.75 | 0.01201 | 0.01243 | 0.01179 | 2887510 |
| 1776469800 | 0.012 | -0.00021 | -1.72 | 0.01217 | 0.01277 | 0.01172 | 3495947 |
| 1776383400 | 0.01221 | -0.00023 | -1.85 | 0.01244 | 0.01379 | 0.01204 | 4027548 |
| 1776297000 | 0.01244 | -0.0001 | -0.80 | 0.01255 | 0.01276 | 0.01208 | 3079814 |
| 1776210600 | 0.01254 | -0.00021 | -1.65 | 0.01271 | 0.01377 | 0.01218 | 4860546 |
| 1776124200 | 0.01275 | 0.00069 | 5.72 | 0.0121 | 0.01279 | 0.01187 | 3298144 |
| 1776037800 | 0.01206 | -0.00029 | -2.35 | 0.01239 | 0.01266 | 0.01193 | 3800929 |
| 1775951400 | 0.01235 | -0.00114 | -8.45 | 0.01348 | 0.01355 | 0.01227 | 4730977 |
| 1775865000 | 0.01349 | -0.00025 | -1.82 | 0.0137 | 0.01393 | 0.0134 | 3796782 |
| 1775778600 | 0.01374 | -0.00028 | -2.00 | 0.01404 | 0.0143 | 0.01365 | 3702528 |
| 1775692200 | 0.01402 | 0.00014 | 1.01 | 0.01391 | 0.01459 | 0.01327 | 5274376 |
| 1775605800 | 0.01388 | 4.0E-5 | 0.29 | 0.01382 | 0.01415 | 0.01351 | 4193973 |
| 1775519400 | 0.01384 | -0.0007 | -4.81 | 0.01453 | 0.01479 | 0.01376 | 4208873 |
| 1775433000 | 0.01454 | 6.0E-5 | 0.41 | 0.01454 | 0.01466 | 0.01418 | 3937438 |
| 1775346600 | 0.01448 | -0.00012 | -0.82 | 0.01459 | 0.01486 | 0.01381 | 4385010 |
| 1775260200 | 0.0146 | -0.00045 | -2.99 | 0.01507 | 0.01548 | 0.01405 | 5264686 |
| 1775173800 | 0.01505 | -0.00022 | -1.44 | 0.01526 | 0.02121 | 0.01405 | 16136681 |
| 1775087400 | 0.01527 | -0.00024 | -1.55 | 0.01548 | 0.01606 | 0.01469 | 4374778 |
| 1775001000 | 0.01551 | 0.00169 | 12.23 | 0.01387 | 0.01621 | 0.01381 | 5462824 |
| 1774914600 | 0.01382 | -0.00081 | -5.54 | 0.01461 | 0.01493 | 0.01374 | 3661030 |
| 1774828200 | 0.01463 | 0.00036 | 2.52 | 0.01427 | 0.01476 | 0.01421 | 3599450 |
| 1774741800 | 0.01427 | -0.00013 | -0.90 | 0.01439 | 0.01476 | 0.01414 | 3359479 |
| 1774655400 | 0.0144 | 3.0E-5 | 0.21 | 0.01443 | 0.01456 | 0.01408 | 2809630 |
| 1774569000 | 0.01437 | -0.0001 | -0.69 | 0.0145 | 0.01493 | 0.01404 | 3518985 |
| 1774482600 | 0.01447 | -0.00051 | -3.40 | 0.01498 | 0.01543 | 0.0144 | 3487892 |
| 1774396200 | 0.01498 | -6.0E-5 | -0.40 | 0.01508 | 0.01511 | 0.01451 | 3232064 |
| 1774309800 | 0.01504 | 0.00011 | 0.74 | 0.01482 | 0.016 | 0.01456 | 3312884 |
| 1774223400 | 0.01493 | -0.00025 | -1.65 | 0.0149 | 0.01523 | 0.01478 | 3126226 |
| 1774137000 | 0.01518 | -0.00018 | -1.17 | 0.01537 | 0.01561 | 0.01502 | 3099055 |
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.