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 4170
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 4069640 | 0.000361 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 1,469.00 | QBX/USDT | /crypto/QBX-QBX | 1 | /crypto/QBX-QBX | 100 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.000361 | -5.0E-6 | -1.38504155125 | 0.000232 | 0.000518 | 21039580.5714 | CX |
| 4 | 0.000649 | -0.000293 | -45.1463790447 | 0.000223 | 0.00077 | 11636021.9154 | CX |
| 12 | 0.00113 | -0.000774 | -68.4955752212 | 0.000223 | 0.00232 | 8151357.73643 | CX |
| 26 | 0.002021 | -0.001665 | -82.3849579416 | 0.000223 | 0.00262 | 9011616.41143 | CX |
| 52 | 0.001786 | -0.00143 | -80.0671892497 | 0.000223 | 0.016999 | 8464309.61571 | CX |
| 156 | 0.00195 | -0.001594 | -81.7435897436 | 0.000223 | 0.016999 | 8357111.75123 | CX |
| 260 | 0.00195 | -0.001594 | -81.7435897436 | 0.000223 | 0.016999 | 8357111.75123 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.000355 | 2.0E-6 | 0.57 | 0.000353 | 0.000372 | 0.000331 | 13468843 |
| 1782085800 | 0.000353 | -9.0E-6 | -2.49 | 0.000361 | 0.00038 | 0.000347 | 15165192 |
| 1781999400 | 0.000362 | 3.7E-5 | 11.38 | 0.000326 | 0.000385 | 0.000318 | 14448108 |
| 1781913000 | 0.000325 | -6.5E-5 | -16.67 | 0.00039 | 0.000393 | 0.000232 | 50903016 |
| 1781826600 | 0.00039 | -3.4E-5 | -8.02 | 0.000423 | 0.000456 | 0.000333 | 17065589 |
| 1781740200 | 0.000424 | -8.0E-6 | -1.85 | 0.000426 | 0.000466 | 0.000387 | 10353212 |
| 1781653800 | 0.000432 | 7.2E-5 | 20.00 | 0.000361 | 0.000518 | 0.000341 | 25873104 |
| 1781567400 | 0.00036 | -4.4E-5 | -10.89 | 0.000404 | 0.000419 | 0.000223 | 31644097 |
| 1781481000 | 0.000404 | -2.1E-5 | -4.94 | 0.000427 | 0.00044 | 0.00033 | 7632484 |
| 1781394600 | 0.000425 | 1.0E-6 | 0.24 | 0.000424 | 0.000434 | 0.000411 | 2889192 |
| 1781308200 | 0.000424 | -4.0E-6 | -0.93 | 0.000428 | 0.000428 | 0.000422 | 225890 |
| 1781221800 | 0.000428 | 1.0E-6 | 0.23 | 0.000427 | 0.000433 | 0.000415 | 3078764 |
| 1781135400 | 0.000427 | -1.0E-6 | -0.23 | 0.000429 | 0.000429 | 0.000424 | 1142391 |
| 1781049000 | 0.000428 | -3.5E-5 | -7.56 | 0.000463 | 0.000467 | 0.0004 | 5090968 |
| 1780962600 | 0.000463 | -0.000131 | -22.05 | 0.000594 | 0.000599 | 0.000361 | 25054130 |
| 1780876200 | 0.000594 | 4.0E-5 | 7.22 | 0.000553 | 0.0006 | 0.000549 | 8001550 |
| 1780789800 | 0.000554 | -1.0E-5 | -1.77 | 0.000563 | 0.000586 | 0.000545 | 9493035 |
| 1780703400 | 0.000564 | -4.4E-5 | -7.24 | 0.000607 | 0.00068 | 0.000355 | 17199645 |
| 1780617000 | 0.000608 | 2.2E-5 | 3.75 | 0.000589 | 0.000624 | 0.000589 | 6147323 |
| 1780530600 | 0.000586 | -6.0E-6 | -1.01 | 0.000591 | 0.000618 | 0.000586 | 6440603 |
| 1780444200 | 0.000592 | -1.0E-6 | -0.17 | 0.000593 | 0.000606 | 0.000587 | 7035629 |
| 1780357800 | 0.000593 | 7.0E-6 | 1.19 | 0.000589 | 0.000616 | 0.000574 | 6590648 |
| 1780271400 | 0.000586 | -3.2E-5 | -5.18 | 0.00062 | 0.00064 | 0.000528 | 7284179 |
| 1780185000 | 0.000618 | 3.6E-5 | 6.19 | 0.000584 | 0.00077 | 0.000584 | 8498615 |
| 1780098600 | 0.000582 | 3.0E-5 | 5.43 | 0.000552 | 0.000625 | 0.000542 | 6700749 |
| 1780012200 | 0.000552 | -1.3E-5 | -2.30 | 0.000565 | 0.000577 | 0.000544 | 6511562 |
| 1779925800 | 0.000565 | 1.2E-5 | 2.17 | 0.000552 | 0.00057 | 0.000543 | 4532514 |
| 1779839400 | 0.000553 | -9.4E-5 | -14.53 | 0.000649 | 0.000654 | 0.000517 | 7337581 |
| 1779753000 | 0.000647 | -1.9E-5 | -2.85 | 0.000666 | 0.000673 | 0.000633 | 2866437 |
| 1779666600 | 0.000666 | -7.0E-6 | -1.04 | 0.000676 | 0.00068 | 0.000648 | 1196499 |
| 1779580200 | 0.000673 | -1.0E-5 | -1.46 | 0.000683 | 0.000708 | 0.000665 | 980215 |
| 1779493800 | 0.000683 | -2.5E-5 | -3.53 | 0.000708 | 0.000708 | 0.000679 | 795324 |
| 1779407400 | 0.000708 | 3.0E-6 | 0.43 | 0.000705 | 0.000718 | 0.000696 | 1520601 |
| 1779321000 | 0.000705 | -4.0E-5 | -5.37 | 0.000749 | 0.000752 | 0.000702 | 3051771 |
| 1779234600 | 0.000745 | -4.3E-5 | -5.46 | 0.000792 | 0.000794 | 0.000738 | 4365966 |
| 1779148200 | 0.000788 | 0.000181 | 29.82 | 0.00079 | 0.000855 | 0.000736 | 5634557 |
| 1779061800 | 0.000607 | 0 | 0.00 | 0.000607 | 0.00114 | 0.000597 | 4176901 |
| 1778975400 | 0.000607 | -6.5E-5 | -9.67 | 0.000691 | 0.000696 | 0.000595 | 4097592 |
| 1778889000 | 0.000672 | 6.0E-5 | 9.80 | 0.000769 | 0.000773 | 0.000657 | 2512934 |
| 1778802600 | 0.000612 | -2.0E-6 | -0.33 | 0.000612 | 0.00094 | 0.000603 | 2884727 |
| 1778716200 | 0.000614 | -1.3E-5 | -2.07 | 0.000627 | 0.000692 | 0.000604 | 2293980 |
| 1778629800 | 0.000627 | 0 | 0.00 | 0.000627 | 0.000628 | 0.000608 | 970660 |
| 1778543400 | 0.000627 | -1.2E-5 | -1.88 | 0.000642 | 0.000647 | 0.000595 | 3259625 |
| 1778457000 | 0.000639 | 6.0E-6 | 0.95 | 0.000636 | 0.00064 | 0.000613 | 4510161 |
| 1778370600 | 0.000633 | 2.2E-5 | 3.60 | 0.000613 | 0.000648 | 0.000597 | 4216166 |
| 1778284200 | 0.000611 | -7.8E-5 | -11.32 | 0.000692 | 0.000697 | 0.000584 | 10548770 |
| 1778197800 | 0.000689 | -7.0E-6 | -1.01 | 0.000696 | 0.000696 | 0.000679 | 3225176 |
| 1778111400 | 0.000696 | -1.2E-5 | -1.69 | 0.000708 | 0.000723 | 0.000692 | 2932283 |
| 1778025000 | 0.000708 | -9.9E-5 | -12.27 | 0.000809 | 0.000815 | 0.000697 | 4321234 |
| 1777938600 | 0.000807 | 2.4E-5 | 3.07 | 0.000792 | 0.00083 | 0.000762 | 4599834 |
| 1777852200 | 0.000783 | 0 | 0.00 | 0.000787 | 0.000812 | 0.000755 | 4231433 |
| 1777765800 | 0.000783 | -9.3E-5 | -10.62 | 0.000881 | 0.000881 | 0.000775 | 5089716 |
| 1777679400 | 0.000876 | 1.7E-5 | 1.98 | 0.000858 | 0.000897 | 0.000838 | 3414757 |
| 1777593000 | 0.000859 | -4.6E-5 | -5.08 | 0.000901 | 0.000912 | 0.000846 | 4756418 |
| 1777506600 | 0.000905 | 7.0E-6 | 0.78 | 0.000896 | 0.000942 | 0.000869 | 3593625 |
| 1777420200 | 0.000898 | 4.0E-6 | 0.45 | 0.000893 | 0.000938 | 0.000875 | 3918039 |
| 1777333800 | 0.000894 | 2.1E-5 | 2.41 | 0.000878 | 0.000894 | 0.000859 | 3955312 |
| 1777247400 | 0.000873 | 4.3E-5 | 5.18 | 0.00083 | 0.00102 | 0.000806 | 4171405 |
| 1777161000 | 0.00083 | 3.1E-5 | 3.88 | 0.000799 | 0.000866 | 0.000787 | 972544 |
| 1777074600 | 0.000799 | -3.9E-5 | -4.65 | 0.000838 | 0.000925 | 0.000757 | 2352622 |
| 1776988200 | 0.000838 | -3.7E-5 | -4.23 | 0.000872 | 0.000872 | 0.000814 | 1705532 |
| 1776901800 | 0.000875 | -5.3E-5 | -5.71 | 0.000928 | 0.000928 | 0.000826 | 2398475 |
| 1776815400 | 0.000928 | 1.5E-5 | 1.64 | 0.000913 | 0.000938 | 0.000904 | 2401161 |
| 1776729000 | 0.000913 | 4.2E-5 | 4.82 | 0.000872 | 0.000933 | 0.000847 | 2072619 |
| 1776642600 | 0.000871 | -1.2E-5 | -1.36 | 0.000883 | 0.000913 | 0.00086 | 1954037 |
| 1776556200 | 0.000883 | 4.0E-6 | 0.46 | 0.000887 | 0.000904 | 0.000852 | 2011233 |
| 1776469800 | 0.000879 | 0 | 0.00 | 0.000872 | 0.000895 | 0.000843 | 5586046 |
| 1776383400 | 0.000879 | 1.1E-5 | 1.27 | 0.000875 | 0.000887 | 0.00083 | 13005711 |
| 1776297000 | 0.000868 | 6.9E-5 | 8.64 | 0.000795 | 0.001063 | 0.000782 | 15795613 |
| 1776210600 | 0.000799 | -8.1E-5 | -9.20 | 0.00088 | 0.000895 | 0.000768 | 14528548 |
| 1776124200 | 0.00088 | 6.0E-6 | 0.69 | 0.000872 | 0.000899 | 0.000871 | 12318808 |
| 1776037800 | 0.000874 | -4.0E-5 | -4.38 | 0.000913 | 0.000944 | 0.000867 | 12456756 |
| 1775951400 | 0.000914 | 0.000171 | 23.01 | 0.000744 | 0.001322 | 0.000733 | 14421480 |
| 1775865000 | 0.000743 | -6.7E-5 | -8.27 | 0.000808 | 0.000814 | 0.000743 | 14952378 |
| 1775778600 | 0.00081 | -3.2E-5 | -3.80 | 0.000842 | 0.0009 | 0.000773 | 13974995 |
| 1775692200 | 0.000842 | 6.0E-6 | 0.72 | 0.000836 | 0.000897 | 0.000828 | 14671072 |
| 1775605800 | 0.000836 | -2.3E-5 | -2.68 | 0.000857 | 0.000863 | 0.000831 | 12861231 |
| 1775519400 | 0.000859 | 6.0E-6 | 0.70 | 0.000975 | 0.001169 | 0.000822 | 14667513 |
| 1775433000 | 0.000853 | 5.2E-5 | 6.49 | 0.000791 | 0.0014 | 0.000772 | 19830287 |
| 1775346600 | 0.000801 | -0.000223 | -21.78 | 0.001025 | 0.00232 | 0.0008 | 13675038 |
| 1775260200 | 0.001024 | 4.0E-6 | 0.39 | 0.001018 | 0.001045 | 0.001 | 10953312 |
| 1775173800 | 0.00102 | -7.4E-5 | -6.76 | 0.001093 | 0.001095 | 0.001004 | 10667547 |
| 1775087400 | 0.001094 | -2.0E-5 | -1.80 | 0.001114 | 0.001124 | 0.001094 | 10473736 |
| 1775001000 | 0.001114 | -1.7E-5 | -1.50 | 0.00113 | 0.001148 | 0.001108 | 10105024 |
| 1774914600 | 0.001131 | -1.2E-5 | -1.05 | 0.001139 | 0.00116 | 0.001122 | 10064623 |
| 1774828200 | 0.001143 | -1.0E-6 | -0.09 | 0.001142 | 0.001187 | 0.001135 | 11000475 |
| 1774741800 | 0.001144 | 1.8E-5 | 1.60 | 0.001116 | 0.001159 | 0.001089 | 10835000 |
| 1774655400 | 0.001126 | -7.2E-5 | -6.01 | 0.0012 | 0.001475 | 0.001078 | 11895639 |
| 1774569000 | 0.001198 | 4.1E-5 | 3.54 | 0.001157 | 0.001255 | 0.001151 | 9884896 |
| 1774482600 | 0.001157 | 5.5E-5 | 4.99 | 0.001105 | 0.001272 | 0.001098 | 10629967 |
| 1774396200 | 0.001102 | 1.9E-5 | 1.75 | 0.001087 | 0.001127 | 0.00108 | 10986172 |
| 1774309800 | 0.001083 | 5.0E-6 | 0.46 | 0.001078 | 0.001146 | 0.001056 | 10880981 |
| 1774223400 | 0.001078 | 1.1E-5 | 1.03 | 0.001065 | 0.00109 | 0.000987 | 10848340 |
| 1774137000 | 0.001067 | 1.7E-5 | 1.62 | 0.00105 | 0.001168 | 0.000994 | 10775653 |
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
