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
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 7063635 | 0.00485465 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 34,291.00 | SMART/USDT | /crypto/SMART-BLOCKCHAIN-SMART | 1 | /crypto/SMART-BLOCKCHAIN-SMART | 100 | 17 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.004245 | 0.000182 | 4.28739693757 | 0.003172 | 0.008265 | 25499242.5857 | CX |
| 4 | 0.004968 | -0.000541 | -10.8896940419 | 0.003172 | 0.008265 | 22847939.1143 | CX |
| 12 | 0.00513 | -0.000703 | -13.7037037037 | 0.003172 | 0.008265 | 17243740.4167 | CX |
| 26 | 0.006617 | -0.00219 | -33.0965694423 | 0.003172 | 0.008265 | 17485706.4066 | CX |
| 52 | 0.00624 | -0.001813 | -29.0544871795 | 0.002709 | 0.011835 | 18718237.3759 | CX |
| 156 | 0.001454 | 0.002973 | 204.47042641 | 0.001056 | 0.011835 | 20068955.527 | CX |
| 260 | 0.001454 | 0.002973 | 204.47042641 | 0.001056 | 0.011835 | 20068955.527 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.004867 | -0.000161 | -3.20 | 0.005024 | 0.005092 | 0.00485 | 20835985 |
| 1782085800 | 0.005028 | 0.001653 | 48.98 | 0.00339 | 0.008265 | 0.003328 | 26187166 |
| 1781999400 | 0.003375 | 0.000107 | 3.27 | 0.003293 | 0.003388 | 0.00325 | 27737586 |
| 1781913000 | 0.003268 | -7.5E-5 | -2.24 | 0.003341 | 0.00336 | 0.003172 | 29623448 |
| 1781826600 | 0.003343 | -0.00023 | -6.44 | 0.003573 | 0.003602 | 0.003304 | 22594334 |
| 1781740200 | 0.003573 | -0.000456 | -11.32 | 0.004033 | 0.004033 | 0.00351 | 27809167 |
| 1781653800 | 0.004029 | -0.000216 | -5.09 | 0.004245 | 0.004274 | 0.003964 | 23707009 |
| 1781567400 | 0.004245 | -0.000126 | -2.88 | 0.004372 | 0.004374 | 0.004237 | 22941265 |
| 1781481000 | 0.004371 | 3.0E-5 | 0.69 | 0.00434 | 0.004398 | 0.004266 | 22175097 |
| 1781394600 | 0.004341 | 2.3E-5 | 0.53 | 0.004318 | 0.004402 | 0.004316 | 22778844 |
| 1781308200 | 0.004318 | -9.0E-6 | -0.21 | 0.004326 | 0.004381 | 0.004288 | 22460997 |
| 1781221800 | 0.004327 | 0.000155 | 3.72 | 0.0042 | 0.004357 | 0.00418 | 21762262 |
| 1781135400 | 0.004172 | 7.0E-6 | 0.17 | 0.004166 | 0.004228 | 0.004065 | 22176667 |
| 1781049000 | 0.004165 | -7.8E-5 | -1.84 | 0.004242 | 0.004278 | 0.004108 | 23025074 |
| 1780962600 | 0.004243 | -1.9E-5 | -0.45 | 0.004261 | 0.00434 | 0.004215 | 23536978 |
| 1780876200 | 0.004262 | 0.000165 | 4.03 | 0.004097 | 0.004287 | 0.004095 | 22965591 |
| 1780789800 | 0.004097 | 2.0E-6 | 0.05 | 0.004111 | 0.004174 | 0.004021 | 22163542 |
| 1780703400 | 0.004095 | -0.000102 | -2.43 | 0.004217 | 0.004221 | 0.00395 | 26233863 |
| 1780617000 | 0.004197 | 0.000152 | 3.76 | 0.004045 | 0.004273 | 0.003967 | 21564264 |
| 1780530600 | 0.004045 | -6.9E-5 | -1.68 | 0.004114 | 0.004161 | 0.00399 | 21666359 |
| 1780444200 | 0.004114 | -0.000232 | -5.34 | 0.004343 | 0.004344 | 0.004089 | 25994404 |
| 1780357800 | 0.004346 | -0.000165 | -3.66 | 0.004512 | 0.004514 | 0.004327 | 16174066 |
| 1780271400 | 0.004511 | -1.4E-5 | -0.31 | 0.004524 | 0.004586 | 0.004486 | 24241630 |
| 1780185000 | 0.004525 | -2.4E-5 | -0.53 | 0.004548 | 0.004566 | 0.004366 | 20553070 |
| 1780098600 | 0.004549 | -0.000133 | -2.84 | 0.004684 | 0.004702 | 0.004472 | 20336725 |
| 1780012200 | 0.004682 | -0.000147 | -3.04 | 0.004829 | 0.004829 | 0.004626 | 22702213 |
| 1779925800 | 0.004829 | 4.6E-5 | 0.96 | 0.004783 | 0.004866 | 0.004756 | 14807998 |
| 1779839400 | 0.004783 | -0.000183 | -3.69 | 0.004968 | 0.004971 | 0.004745 | 20986678 |
| 1779753000 | 0.004966 | -7.7E-5 | -1.53 | 0.005043 | 0.005085 | 0.004937 | 18575179 |
| 1779666600 | 0.005043 | 1.5E-5 | 0.30 | 0.005026 | 0.005066 | 0.004988 | 19661144 |
| 1779580200 | 0.005028 | 6.0E-5 | 1.21 | 0.004966 | 0.005052 | 0.004879 | 18476731 |
| 1779493800 | 0.004968 | -7.9E-5 | -1.57 | 0.005047 | 0.005085 | 0.004953 | 11146780 |
| 1779407400 | 0.005047 | -4.5E-5 | -0.88 | 0.005088 | 0.00512 | 0.005005 | 19771698 |
| 1779321000 | 0.005092 | 5.4E-5 | 1.07 | 0.005038 | 0.005106 | 0.00497 | 19261331 |
| 1779234600 | 0.005038 | -6.6E-5 | -1.29 | 0.005103 | 0.00515 | 0.00496 | 14245651 |
| 1779148200 | 0.005104 | -8.8E-5 | -1.69 | 0.005116 | 0.005146 | 0.00501 | 21593095 |
| 1779061800 | 0.005192 | -1.0E-6 | -0.02 | 0.005192 | 0.005199 | 0.005154 | 15952495 |
| 1778975400 | 0.005193 | -4.2E-5 | -0.80 | 0.005235 | 0.005243 | 0.005154 | 18069109 |
| 1778889000 | 0.005235 | -3.6E-5 | -0.68 | 0.005342 | 0.0054 | 0.005226 | 13798399 |
| 1778802600 | 0.005271 | 5.0E-6 | 0.09 | 0.005271 | 0.005349 | 0.005221 | 8389138 |
| 1778716200 | 0.005266 | -6.1E-5 | -1.15 | 0.00533 | 0.005377 | 0.00524 | 19647125 |
| 1778629800 | 0.005327 | -7.1E-5 | -1.32 | 0.0054 | 0.005402 | 0.00529 | 17386420 |
| 1778543400 | 0.005398 | -3.9E-5 | -0.72 | 0.005438 | 0.005438 | 0.005332 | 16858857 |
| 1778457000 | 0.005437 | -6.9E-5 | -1.25 | 0.005506 | 0.005539 | 0.005385 | 18850806 |
| 1778370600 | 0.005506 | 0.000336 | 6.50 | 0.005171 | 0.006045 | 0.005096 | 15387799 |
| 1778284200 | 0.00517 | -3.8E-5 | -0.73 | 0.005206 | 0.005252 | 0.005097 | 32967276 |
| 1778197800 | 0.005208 | -8.4E-5 | -1.59 | 0.00529 | 0.005302 | 0.005197 | 15351398 |
| 1778111400 | 0.005292 | 2.7E-5 | 0.51 | 0.005264 | 0.00538 | 0.005249 | 22216857 |
| 1778025000 | 0.005265 | 1.7E-5 | 0.32 | 0.005249 | 0.005374 | 0.005226 | 18112601 |
| 1777938600 | 0.005248 | -3.2E-5 | -0.61 | 0.00528 | 0.005391 | 0.005209 | 16649925 |
| 1777852200 | 0.00528 | -1.3E-5 | -0.25 | 0.005292 | 0.005317 | 0.00519 | 19928081 |
| 1777765800 | 0.005293 | 3.7E-5 | 0.70 | 0.005255 | 0.005305 | 0.005223 | 18697583 |
| 1777679400 | 0.005256 | 3.1E-5 | 0.59 | 0.005223 | 0.005285 | 0.005204 | 15371540 |
| 1777593000 | 0.005225 | 0.000242 | 4.86 | 0.004984 | 0.005236 | 0.004902 | 17187460 |
| 1777506600 | 0.004983 | -8.0E-5 | -1.58 | 0.005061 | 0.005161 | 0.004916 | 23046694 |
| 1777420200 | 0.005063 | -9.9E-5 | -1.92 | 0.005184 | 0.005272 | 0.005043 | 6932432 |
| 1777333800 | 0.005162 | -5.0E-5 | -0.96 | 0.005208 | 0.005268 | 0.00514 | 3123912 |
| 1777247400 | 0.005212 | 6.9E-5 | 1.34 | 0.005141 | 0.005225 | 0.00514 | 2824877 |
| 1777161000 | 0.005143 | -7.0E-6 | -0.14 | 0.00515 | 0.005152 | 0.005084 | 1066690 |
| 1777074600 | 0.00515 | -3.0E-5 | -0.58 | 0.00518 | 0.005197 | 0.005138 | 1767874 |
| 1776988200 | 0.00518 | -0.000181 | -3.38 | 0.005355 | 0.005364 | 0.005155 | 2119949 |
| 1776901800 | 0.005361 | 0.000257 | 5.04 | 0.0051 | 0.005419 | 0.005091 | 2097988 |
| 1776815400 | 0.005104 | 2.5E-5 | 0.49 | 0.005078 | 0.005122 | 0.005009 | 9722460 |
| 1776729000 | 0.005079 | -0.000938 | -15.59 | 0.006011 | 0.006123 | 0.00501 | 10953200 |
| 1776642600 | 0.006017 | -0.000217 | -3.48 | 0.006227 | 0.006267 | 0.005999 | 9157885 |
| 1776556200 | 0.006234 | -5.5E-5 | -0.87 | 0.006284 | 0.006304 | 0.006167 | 10409434 |
| 1776469800 | 0.006289 | -6.8E-5 | -1.07 | 0.006356 | 0.006449 | 0.006189 | 13162911 |
| 1776383400 | 0.006357 | -3.7E-5 | -0.58 | 0.006392 | 0.006435 | 0.006272 | 11710140 |
| 1776297000 | 0.006394 | 7.4E-5 | 1.17 | 0.006329 | 0.006446 | 0.00625 | 12056292 |
| 1776210600 | 0.00632 | -0.000254 | -3.86 | 0.006558 | 0.006587 | 0.006314 | 13111362 |
| 1776124200 | 0.006574 | 9.3E-5 | 1.43 | 0.00648 | 0.006838 | 0.006242 | 10311094 |
| 1776037800 | 0.006481 | 0.0001 | 1.57 | 0.006378 | 0.006489 | 0.006284 | 12480061 |
| 1775951400 | 0.006381 | 0.000878 | 15.95 | 0.005507 | 0.006529 | 0.005481 | 15334707 |
| 1775865000 | 0.005503 | 0.000209 | 3.95 | 0.005298 | 0.005608 | 0.005269 | 11688404 |
| 1775778600 | 0.005294 | 0.000198 | 3.89 | 0.005096 | 0.005739 | 0.005054 | 15444437 |
| 1775692200 | 0.005096 | -0.000303 | -5.61 | 0.005332 | 0.005337 | 0.005091 | 14954808 |
| 1775605800 | 0.005399 | 0.000278 | 5.43 | 0.005122 | 0.005424 | 0.005072 | 18469514 |
| 1775519400 | 0.005121 | -3.2E-5 | -0.62 | 0.005182 | 0.005254 | 0.005112 | 15712433 |
| 1775433000 | 0.005153 | 0.000123 | 2.45 | 0.00503 | 0.00516 | 0.004976 | 16686302 |
| 1775346600 | 0.00503 | 3.4E-5 | 0.68 | 0.004995 | 0.005061 | 0.004989 | 16689032 |
| 1775260200 | 0.004996 | -9.6E-5 | -1.89 | 0.005087 | 0.00512 | 0.004972 | 15230196 |
| 1775173800 | 0.005092 | -0.000107 | -2.06 | 0.005199 | 0.005213 | 0.005026 | 17255144 |
| 1775087400 | 0.005199 | -3.4E-5 | -0.65 | 0.005231 | 0.005279 | 0.005157 | 15365584 |
| 1775001000 | 0.005233 | 0.000101 | 1.97 | 0.00513 | 0.005288 | 0.005031 | 16291582 |
| 1774914600 | 0.005132 | -3.0E-6 | -0.06 | 0.005135 | 0.00525 | 0.005086 | 14914607 |
| 1774828200 | 0.005135 | 8.0E-6 | 0.16 | 0.00512 | 0.005162 | 0.005013 | 17105309 |
| 1774741800 | 0.005127 | 2.7E-5 | 0.53 | 0.0051 | 0.005195 | 0.005042 | 16528966 |
| 1774655400 | 0.0051 | -0.000256 | -4.78 | 0.00536 | 0.006034 | 0.005009 | 16786681 |
| 1774569000 | 0.005356 | -0.000135 | -2.46 | 0.005518 | 0.00557 | 0.005281 | 15149647 |
| 1774482600 | 0.005491 | -0.000349 | -5.98 | 0.005817 | 0.00595 | 0.005288 | 14853617 |
| 1774396200 | 0.00584 | 0.001581 | 37.12 | 0.00427 | 0.006397 | 0.00418 | 16292189 |
| 1774309800 | 0.004259 | 0.000364 | 9.35 | 0.003889 | 0.005792 | 0.003856 | 16498526 |
| 1774223400 | 0.003895 | -5.6E-5 | -1.42 | 0.003918 | 0.003985 | 0.003841 | 13681317 |
| 1774137000 | 0.003951 | -8.6E-5 | -2.13 | 0.004037 | 0.00406 | 0.003951 | 14634413 |
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
