Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | RISE/ETH | https://v2.info.uniswap.org/token/0x3fa807b6f8d4c407e6e605368f4372d14658b38c | ETH | 1 | https://v2.info.uniswap.org/token/0x3fa807b6f8d4c407e6e605368f4372d14658b38c | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0951082 | -0.03781738 | -39.7624810479 | 0.05305204 | 0.0959295 | 0 | CX |
| 4 | 0.07997645 | -0.02268563 | -28.365387561 | 0.05305204 | 0.0959295 | 0 | CX |
| 12 | 0.10225578 | -0.04496496 | -43.9730252901 | 0.05305204 | 0.1117135 | 0 | CX |
| 26 | 0.07306164 | -0.01577082 | -21.5856364571 | 0.05305204 | 0.1228216 | 0 | CX |
| 52 | 0.11974971 | -0.06245889 | -52.1578632633 | 0.05305204 | 0.1228216 | 0 | CX |
| 156 | 0.595344 | -0.53805318 | -90.3768543901 | 0.04362514 | 0.81247392 | 7.474E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 38.6038035 | 0.41294877 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741996200 | 0.05724803 | 0.00148404 | 2.66 | 0.05575352 | 0.05818273 | 0.05571881 | 0 |
| 1741909800 | 0.05576399 | -0.00126 | -2.21 | 0.05712715 | 0.05728303 | 0.05456839 | 0 |
| 1741823400 | 0.05702392 | -0.000463 | -0.81 | 0.05743772 | 0.05844004 | 0.05487298 | 0 |
| 1741737000 | 0.05748739 | 0.00118484 | 2.10 | 0.05564312 | 0.05867461 | 0.05305204 | 0 |
| 1741650600 | 0.05630255 | -0.003812 | -6.34 | 0.0951082 | 0.0959295 | 0.05419708 | 0 |
| 1741564200 | 0.06011466 | -0.005528 | -8.42 | 0.06582998 | 0.06609776 | 0.05970745 | 0 |
| 1741477800 | 0.06564268 | 0.00170155 | 2.66 | 0.06393694 | 0.06674733 | 0.0630157 | 0 |
| 1741391400 | 0.06394113 | -0.001985 | -3.01 | 0.0951082 | 0.0959295 | 0.06326434 | 0 |
| 1741305000 | 0.06592662 | -0.001356 | -2.02 | 0.06706059 | 0.06940721 | 0.0652244 | 0 |
| 1741218600 | 0.06728289 | 0.00233854 | 3.60 | 0.06479774 | 0.06788638 | 0.06448268 | 0 |
| 1741132200 | 0.06494435 | 0.00047663 | 0.74 | 0.06413411 | 0.06641432 | 0.06020322 | 0 |
| 1741045800 | 0.06446772 | -0.01081 | -14.36 | 0.0951082 | 0.0959295 | 0.06278143 | 0 |
| 1740959400 | 0.07527782 | 0.0092007 | 13.92 | 0.06626053 | 0.07628163 | 0.06515648 | 0 |
| 1740873000 | 0.06607712 | -0.000768 | -1.15 | 0.06676528 | 0.06816434 | 0.06419096 | 0 |
| 1740786600 | 0.06684546 | -0.002045 | -2.97 | 0.06900898 | 0.06909156 | 0.06221445 | 0 |
| 1740700200 | 0.0688902 | -0.000804 | -1.15 | 0.07005857 | 0.07113779 | 0.06693552 | 0 |
| 1740613800 | 0.06969415 | -0.00504 | -6.74 | 0.07461479 | 0.07484966 | 0.06771614 | 0 |
| 1740527400 | 0.07473387 | -0.000546 | -0.73 | 0.07527901 | 0.07564793 | 0.07020129 | 0 |
| 1740441000 | 0.07527991 | -0.009066 | -10.75 | 0.0951082 | 0.0959295 | 0.07470874 | 0 |
| 1740354600 | 0.08434567 | 0.00158097 | 1.91 | 0.08271832 | 0.08496502 | 0.08217737 | 0 |
| 1740268200 | 0.0827647 | 0.00315656 | 3.97 | 0.07962489 | 0.0836264 | 0.07945315 | 0 |
| 1740181800 | 0.07960814 | -0.002436 | -2.97 | 0.08193621 | 0.08502934 | 0.07833534 | 0 |
| 1740095400 | 0.08204452 | 0.00081621 | 1.00 | 0.0812687 | 0.08281048 | 0.08105836 | 0 |
| 1740009000 | 0.08122831 | 0.00148433 | 1.86 | 0.0798852 | 0.08185004 | 0.07947529 | 0 |
| 1739922600 | 0.07974398 | -0.002254 | -2.75 | 0.08207624 | 0.08228478 | 0.07799934 | 0 |
| 1739836200 | 0.08199755 | 0.00239599 | 3.01 | 0.0951082 | 0.0959295 | 0.08009913 | 0 |
| 1739749800 | 0.07960156 | -0.000899 | -1.12 | 0.08060059 | 0.08154696 | 0.07948307 | 0 |
| 1739663400 | 0.08050035 | -0.001062 | -1.30 | 0.08156461 | 0.08195506 | 0.08010481 | 0 |
| 1739577000 | 0.08156221 | 0.00148253 | 1.85 | 0.07997645 | 0.08342264 | 0.07974098 | 0 |
| 1739490600 | 0.08007968 | -0.001755 | -2.14 | 0.08183508 | 0.08245922 | 0.07819502 | 0 |
| 1739404200 | 0.08183479 | 0.00390486 | 5.01 | 0.07804362 | 0.08351509 | 0.07657545 | 0 |
| 1739317800 | 0.07792993 | -0.001624 | -2.04 | 0.07972333 | 0.08150537 | 0.07731716 | 0 |
| 1739231400 | 0.07955368 | 0.00084344 | 1.07 | 0.0951082 | 0.0959295 | 0.07869678 | 0 |
| 1739145000 | 0.07871024 | -0.0002 | -0.25 | 0.07873448 | 0.08023706 | 0.0759594 | 0 |
| 1739058600 | 0.07891011 | 0.00037341 | 0.48 | 0.07848285 | 0.07966349 | 0.0774907 | 0 |
| 1738972200 | 0.0785367 | -0.001613 | -2.01 | 0.08065713 | 0.08372364 | 0.07683635 | 0 |
| 1738885800 | 0.08014939 | -0.003237 | -3.88 | 0.08347111 | 0.08544164 | 0.07979394 | 0 |
| 1738799400 | 0.08338644 | 0.00197323 | 2.42 | 0.08163013 | 0.08445847 | 0.08120258 | 0 |
| 1738713000 | 0.08141321 | -0.004813 | -5.58 | 0.08627312 | 0.08647927 | 0.07889305 | 0 |
| 1738626600 | 0.08622614 | 0.00110105 | 1.29 | 0.0951082 | 0.0959295 | 0.07455196 | 0 |
| 1738540200 | 0.08512509 | -0.008432 | -9.01 | 0.09340964 | 0.09456126 | 0.08252863 | 0 |
| 1738453800 | 0.09355744 | -0.004823 | -4.90 | 0.09875933 | 0.09956807 | 0.0928612 | 0 |
| 1738367400 | 0.09838025 | 0.00106067 | 1.09 | 0.09731749 | 0.10282486 | 0.09617784 | 0 |
| 1738281000 | 0.09731958 | 0.00401885 | 4.31 | 0.09305598 | 0.09822406 | 0.09253956 | 0 |
| 1738194600 | 0.09330073 | 0.00141462 | 1.54 | 0.09246656 | 0.09475634 | 0.09159648 | 0 |
| 1738108200 | 0.09188611 | -0.002875 | -3.03 | 0.09574639 | 0.09637082 | 0.09100856 | 0 |
| 1738021800 | 0.09476082 | -0.00209 | -2.16 | 0.0951082 | 0.09952588 | 0.09083622 | 0 |
| 1737935400 | 0.09685074 | -0.002574 | -2.59 | 0.09914351 | 0.10051893 | 0.09685074 | 0 |
| 1737849000 | 0.09942475 | 0.00033001 | 0.33 | 0.09904627 | 0.10021045 | 0.09794611 | 0 |
| 1737762600 | 0.09909474 | -0.000555 | -0.56 | 0.09987565 | 0.1022142 | 0.09804604 | 0 |
| 1737676200 | 0.09965005 | 0.00256893 | 2.65 | 0.0970509 | 0.1000809 | 0.09549446 | 0 |
| 1737589800 | 0.09708112 | -0.002305 | -2.32 | 0.09971228 | 0.10068498 | 0.09666643 | 0 |
| 1737503400 | 0.09938646 | 0.00183859 | 1.88 | 0.09777706 | 0.10064549 | 0.09590796 | 0 |
| 1737417000 | 0.09754787 | 0.00108729 | 1.13 | 0.0951082 | 0.10252357 | 0.09468752 | 0 |
| 1737330600 | 0.09646058 | -0.0026 | -2.62 | 0.09864983 | 0.10301994 | 0.09363045 | 0 |
| 1737244200 | 0.09906033 | -0.005066 | -4.87 | 0.10401568 | 0.10457189 | 0.09671759 | 0 |
| 1737157800 | 0.10412668 | 0.00534042 | 5.41 | 0.09893556 | 0.10548445 | 0.09893556 | 0 |
| 1737071400 | 0.09878626 | -0.004162 | -4.04 | 0.10307619 | 0.1033724 | 0.09775013 | 0 |
| 1736985000 | 0.10294783 | 0.00644237 | 6.68 | 0.09640912 | 0.10395315 | 0.09533589 | 0 |
| 1736898600 | 0.09650546 | 0.00287292 | 3.07 | 0.09378603 | 0.09730013 | 0.09357749 | 0 |
| 1736812200 | 0.09363254 | -0.003981 | -4.08 | 0.0951082 | 0.09901844 | 0.08816436 | 0 |
| 1736725800 | 0.097614 | -0.000761 | -0.77 | 0.09820252 | 0.09863068 | 0.09654705 | 0 |
| 1736639400 | 0.09837516 | 0.00045419 | 0.46 | 0.0977232 | 0.09924224 | 0.09642378 | 0 |
| 1736553000 | 0.09792097 | 0.0017952 | 1.87 | 0.0951082 | 0.09937688 | 0.09468752 | 0 |
| 1736466600 | 0.09612577 | -0.003505 | -3.52 | 0.09941997 | 0.10037382 | 0.09478386 | 0 |
| 1736380200 | 0.0996312 | -0.001413 | -1.40 | 0.10116011 | 0.1020999 | 0.09613146 | 0 |
| 1736293800 | 0.10104372 | -0.009249 | -8.39 | 0.11038355 | 0.11072434 | 0.10048153 | 0 |
| 1736207400 | 0.11029319 | 0.00139606 | 1.28 | 0.0951082 | 0.1117135 | 0.09468752 | 0 |
| 1736121000 | 0.10889713 | -0.000529 | -0.48 | 0.10937345 | 0.10978036 | 0.10775059 | 0 |
| 1736034600 | 0.10942581 | 0.00156392 | 1.45 | 0.10791336 | 0.10979503 | 0.10696011 | 0 |
| 1735948200 | 0.10786189 | 0.00474022 | 4.60 | 0.10327606 | 0.1085327 | 0.10250352 | 0 |
| 1735861800 | 0.10312167 | 0.00286424 | 2.86 | 0.0951082 | 0.10444294 | 0.09468752 | 0 |
| 1735775400 | 0.10025743 | 0.00053737 | 0.54 | 0.09980653 | 0.10073016 | 0.09909085 | 0 |
| 1735689000 | 0.09972006 | -0.000609 | -0.61 | 0.10041511 | 0.10299301 | 0.09913333 | 0 |
| 1735602600 | 0.10032864 | -5.1E-5 | -0.05 | 0.0951082 | 0.10233088 | 0.09468752 | 0 |
| 1735516200 | 0.1003801 | -0.001203 | -1.18 | 0.10157301 | 0.10190183 | 0.09943074 | 0 |
| 1735429800 | 0.10158288 | 0.00208931 | 2.10 | 0.09961744 | 0.10187969 | 0.09944869 | 0 |
| 1735343400 | 0.09949357 | -0.000137 | -0.14 | 0.0996674 | 0.10264175 | 0.09888948 | 0 |
| 1735257000 | 0.0996306 | -0.004852 | -4.64 | 0.1049058 | 0.10504134 | 0.09881558 | 0 |
| 1735170600 | 0.10448273 | -4.5E-5 | -0.04 | 0.10432415 | 0.10593744 | 0.10298942 | 0 |
| 1735084200 | 0.10452731 | 0.00232419 | 2.27 | 0.10218308 | 0.10570347 | 0.10048602 | 0 |
| 1734997800 | 0.10220312 | 0.00427257 | 4.36 | 0.0951082 | 0.10331136 | 0.09468752 | 0 |
| 1734911400 | 0.09793055 | -0.001832 | -1.84 | 0.10020477 | 0.1015012 | 0.09717028 | 0 |
| 1734825000 | 0.09976255 | -0.003941 | -3.80 | 0.1039331 | 0.10631114 | 0.09852356 | 0 |
| 1734738600 | 0.10370331 | 0.00076864 | 0.75 | 0.10225578 | 0.10439836 | 0.09321635 | 0 |
| 1734652200 | 0.10293467 | -0.00555 | -5.12 | 0.10827569 | 0.11118481 | 0.09979935 | 0 |
| 1734565800 | 0.10848423 | -0.007601 | -6.55 | 0.11631818 | 0.11677267 | 0.10839297 | 0 |
| 1734479400 | 0.11608481 | -0.003494 | -2.92 | 0.11896102 | 0.12090791 | 0.1151887 | 0 |
| 1734393000 | 0.11957887 | 0.00130811 | 1.11 | 0.0951082 | 0.1228216 | 0.09468752 | 0 |
| 1734306600 | 0.11827076 | 0.00261411 | 2.26 | 0.11585053 | 0.11827076 | 0.11475367 | 0 |
| 1734220200 | 0.11565665 | -0.001107 | -0.95 | 0.11699617 | 0.11797456 | 0.11445866 | 0 |
|
RISEE/BTC 0 BTC
-
|
RISEE/EUR 0 €
-
|
|
RISEE/USD $ 0.057291
+0.27%
|
RISEE/GBP £ 0
-
|
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
