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 3664
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 47722026 | 0.0003894 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780462800 | USDT | $ 18,582.00 | TREAT/USDT | /crypto/Shiba-Inu-Treat-TREAT | 1 | /crypto/Shiba-Inu-Treat-TREAT | 100 | 19 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00044 | -7.3E-5 | -16.5909090909 | 0.000365 | 0.00052 | 52163768 | CX |
| 4 | 0.000346 | 2.1E-5 | 6.06936416185 | 0.00032 | 0.000528 | 39108967.7857 | CX |
| 12 | 0.000265 | 0.000102 | 38.4905660377 | 0.000132 | 0.000528 | 127364976.821 | CX |
| 26 | 0.00053 | -0.000163 | -30.7547169811 | 0.000132 | 0.001537 | 92582374.6454 | CX |
| 52 | 0.00149 | -0.001123 | -75.3691275168 | 0.000132 | 0.002722 | 60970655.1867 | CX |
| 156 | 0.004203 | -0.003836 | -91.2681418035 | 0.000132 | 0.004414 | 60121551.6957 | CX |
| 260 | 0.004203 | -0.003836 | -91.2681418035 | 0.000132 | 0.004414 | 60121551.6957 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1780444200 | 0.000393 | -3.7E-5 | -8.60 | 0.000428 | 0.000433 | 0.000365 | 73045761 |
| 1780357800 | 0.00043 | -2.7E-5 | -5.91 | 0.00046 | 0.00047 | 0.000418 | 50141618 |
| 1780271400 | 0.000457 | 3.0E-6 | 0.66 | 0.000452 | 0.000499 | 0.000435 | 60014749 |
| 1780185000 | 0.000454 | -3.2E-5 | -6.58 | 0.000487 | 0.00052 | 0.000454 | 32803568 |
| 1780098600 | 0.000486 | 5.0E-5 | 11.47 | 0.000436 | 0.000512 | 0.000436 | 49690981 |
| 1780012200 | 0.000436 | -3.0E-6 | -0.68 | 0.000439 | 0.00045 | 0.000373 | 87585629 |
| 1779925800 | 0.000439 | 3.0E-6 | 0.69 | 0.00044 | 0.000444 | 0.000418 | 11864070 |
| 1779839400 | 0.000436 | -4.1E-5 | -8.60 | 0.000476 | 0.000477 | 0.00041 | 40667446 |
| 1779753000 | 0.000477 | -1.2E-5 | -2.45 | 0.000487 | 0.000512 | 0.000468 | 33881150 |
| 1779666600 | 0.000489 | -2.6E-5 | -5.05 | 0.000506 | 0.000518 | 0.000476 | 27482661 |
| 1779580200 | 0.000515 | 6.3E-5 | 13.94 | 0.000452 | 0.00052 | 0.000452 | 53487471 |
| 1779493800 | 0.000452 | -1.7E-5 | -3.62 | 0.000471 | 0.000506 | 0.00042 | 27028826 |
| 1779407400 | 0.000469 | 9.0E-6 | 1.96 | 0.000461 | 0.000528 | 0.000445 | 77410681 |
| 1779321000 | 0.00046 | 8.8E-5 | 23.66 | 0.00037 | 0.000489 | 0.000358 | 53161489 |
| 1779234600 | 0.000372 | -7.0E-6 | -1.85 | 0.000379 | 0.000391 | 0.00036 | 28196064 |
| 1779148200 | 0.000379 | -4.1E-5 | -9.76 | 0.000441 | 0.000443 | 0.000334 | 29988290 |
| 1779061800 | 0.00042 | 0 | 0.00 | 0.00042 | 0.000453 | 0.000415 | 4987427 |
| 1778975400 | 0.00042 | -2.7E-5 | -6.04 | 0.000447 | 0.000462 | 0.000413 | 17489468 |
| 1778889000 | 0.000447 | 3.5E-5 | 8.50 | 0.000475 | 0.000503 | 0.000418 | 24626363 |
| 1778802600 | 0.000412 | 0 | 0.00 | 0.000412 | 0.000485 | 0.000402 | 22799720 |
| 1778716200 | 0.000412 | 2.5E-5 | 6.46 | 0.000387 | 0.000418 | 0.000387 | 24518151 |
| 1778629800 | 0.000387 | -1.8E-5 | -4.44 | 0.000415 | 0.000439 | 0.000361 | 26866378 |
| 1778543400 | 0.000405 | 3.1E-5 | 8.29 | 0.000375 | 0.000451 | 0.000349 | 37844485 |
| 1778457000 | 0.000374 | -1.4E-5 | -3.61 | 0.000388 | 0.000409 | 0.000363 | 22788378 |
| 1778370600 | 0.000388 | 1.2E-5 | 3.19 | 0.000376 | 0.00045 | 0.000356 | 45211084 |
| 1778284200 | 0.000376 | 4.0E-6 | 1.08 | 0.00037 | 0.000384 | 0.000336 | 41625404 |
| 1778197800 | 0.000372 | 3.6E-5 | 10.71 | 0.000336 | 0.00038 | 0.00033 | 49661082 |
| 1778111400 | 0.000336 | -1.0E-5 | -2.89 | 0.000346 | 0.000353 | 0.00032 | 40182704 |
| 1778025000 | 0.000346 | 1.0E-5 | 2.98 | 0.000336 | 0.000355 | 0.000324 | 47587404 |
| 1777938600 | 0.000336 | -2.5E-5 | -6.93 | 0.000361 | 0.00037 | 0.000317 | 81593645 |
| 1777852200 | 0.000361 | 6.0E-6 | 1.69 | 0.000355 | 0.00037 | 0.000345 | 57680480 |
| 1777765800 | 0.000355 | -2.9E-5 | -7.55 | 0.000379 | 0.000392 | 0.0003 | 87595111 |
| 1777679400 | 0.000384 | 0.000114 | 42.22 | 0.00027 | 0.00039 | 0.00027 | 101709588 |
| 1777593000 | 0.00027 | 0 | 0.00 | 0.000266 | 0.00027 | 0.000246 | 46375498 |
| 1777506600 | 0.00027 | 1.8E-5 | 7.14 | 0.000252 | 0.000277 | 0.000245 | 52533469 |
| 1777420200 | 0.000252 | 2.1E-5 | 9.09 | 0.000231 | 0.000255 | 0.000229 | 21603184 |
| 1777333800 | 0.000231 | -2.2E-5 | -8.70 | 0.000255 | 0.000256 | 0.000217 | 39408241 |
| 1777247400 | 0.000253 | -2.0E-5 | -7.33 | 0.000273 | 0.000313 | 0.000233 | 97104624 |
| 1777161000 | 0.000273 | 2.9E-5 | 11.89 | 0.000244 | 0.000314 | 0.000231 | 130355509 |
| 1777074600 | 0.000244 | 3.2E-5 | 15.09 | 0.000211 | 0.000248 | 0.000202 | 140338298 |
| 1776988200 | 0.000212 | 1.2E-5 | 6.00 | 0.0002 | 0.000215 | 0.000198 | 113216498 |
| 1776901800 | 0.0002 | 8.0E-6 | 4.17 | 0.000191 | 0.000222 | 0.000191 | 154640647 |
| 1776815400 | 0.000192 | -5.0E-6 | -2.54 | 0.000198 | 0.000203 | 0.000189 | 221828423 |
| 1776729000 | 0.000197 | 5.0E-6 | 2.60 | 0.000194 | 0.000201 | 0.000191 | 176160093 |
| 1776642600 | 0.000192 | 8.0E-6 | 4.35 | 0.000184 | 0.000207 | 0.000181 | 194053690 |
| 1776556200 | 0.000184 | -9.0E-6 | -4.66 | 0.000194 | 0.000199 | 0.000179 | 153384719 |
| 1776469800 | 0.000193 | -2.0E-6 | -1.03 | 0.000198 | 0.00024 | 0.000173 | 239969520 |
| 1776383400 | 0.000195 | 6.0E-6 | 3.17 | 0.00019 | 0.000202 | 0.000184 | 293667744 |
| 1776297000 | 0.000189 | 1.0E-5 | 5.59 | 0.000179 | 0.000195 | 0.000176 | 278840641 |
| 1776210600 | 0.000179 | 8.0E-6 | 4.68 | 0.000173 | 0.000185 | 0.000169 | 221052642 |
| 1776124200 | 0.000171 | -3.0E-6 | -1.72 | 0.000176 | 0.000179 | 0.000151 | 314217605 |
| 1776037800 | 0.000174 | -7.0E-6 | -3.87 | 0.000183 | 0.000185 | 0.000169 | 256562388 |
| 1775951400 | 0.000181 | -2.8E-5 | -13.40 | 0.000209 | 0.00021 | 0.000132 | 254376848 |
| 1775865000 | 0.000209 | 1.5E-5 | 7.73 | 0.000194 | 0.00025 | 0.000176 | 322711096 |
| 1775778600 | 0.000194 | -6.0E-6 | -3.00 | 0.000202 | 0.000213 | 0.000188 | 309220216 |
| 1775692200 | 0.0002 | -7.0E-6 | -3.38 | 0.000209 | 0.000224 | 0.000189 | 254967059 |
| 1775605800 | 0.000207 | 3.5E-5 | 20.35 | 0.000173 | 0.000218 | 0.000166 | 271208276 |
| 1775519400 | 0.000172 | -1.3E-5 | -7.03 | 0.000183 | 0.000193 | 0.000172 | 237568040 |
| 1775433000 | 0.000185 | -2.0E-6 | -1.07 | 0.000183 | 0.000203 | 0.000177 | 136787483 |
| 1775346600 | 0.000187 | 9.0E-6 | 5.06 | 0.000179 | 0.000193 | 0.000172 | 146629379 |
| 1775260200 | 0.000178 | 1.6E-5 | 9.88 | 0.000163 | 0.000219 | 0.000159 | 216114473 |
| 1775173800 | 0.000162 | -1.7E-5 | -9.50 | 0.000179 | 0.000182 | 0.000156 | 275160051 |
| 1775087400 | 0.000179 | -1.4E-5 | -7.25 | 0.000192 | 0.000199 | 0.000179 | 349517846 |
| 1775001000 | 0.000193 | 6.0E-6 | 3.21 | 0.000186 | 0.000204 | 0.000183 | 348022820 |
| 1774914600 | 0.000187 | 0 | 0.00 | 0.000188 | 0.000208 | 0.000183 | 139089061 |
| 1774828200 | 0.000187 | -2.0E-5 | -9.66 | 0.000209 | 0.000211 | 0.000183 | 86992264 |
| 1774741800 | 0.000207 | 1.7E-5 | 8.95 | 0.000193 | 0.000214 | 0.000188 | 122003139 |
| 1774655400 | 0.00019 | 3.0E-6 | 1.60 | 0.000184 | 0.000197 | 0.000182 | 218933771 |
| 1774569000 | 0.000187 | -3.0E-6 | -1.58 | 0.000187 | 0.000197 | 0.000181 | 223727478 |
| 1774482600 | 0.00019 | 1.2E-5 | 6.74 | 0.000174 | 0.000217 | 0.000173 | 236762433 |
| 1774396200 | 0.000178 | -1.1E-5 | -5.82 | 0.000191 | 0.000191 | 0.000172 | 204280438 |
| 1774309800 | 0.000189 | 6.0E-6 | 3.28 | 0.000184 | 0.000211 | 0.000176 | 173475922 |
| 1774223400 | 0.000183 | -1.0E-5 | -5.18 | 0.000195 | 0.000195 | 0.000176 | 229256248 |
| 1774137000 | 0.000193 | -6.0E-6 | -3.02 | 0.000199 | 0.0002 | 0.000182 | 149305194 |
| 1774050600 | 0.000199 | 1.0E-6 | 0.51 | 0.000196 | 0.000207 | 0.00019 | 131731198 |
| 1773964200 | 0.000198 | -9.0E-6 | -4.35 | 0.000206 | 0.000213 | 0.000188 | 122834322 |
| 1773877800 | 0.000207 | -1.1E-5 | -5.05 | 0.000214 | 0.000218 | 0.000199 | 123237213 |
| 1773791400 | 0.000218 | -7.0E-6 | -3.11 | 0.000225 | 0.00029 | 0.000205 | 112351883 |
| 1773705000 | 0.000225 | 8.0E-6 | 3.69 | 0.000213 | 0.000234 | 0.000204 | 156399423 |
| 1773618600 | 0.000217 | 4.0E-6 | 1.88 | 0.000215 | 0.000222 | 0.0002 | 133516457 |
| 1773532200 | 0.000213 | -5.0E-6 | -2.29 | 0.000222 | 0.000222 | 0.00021 | 94862185 |
| 1773445800 | 0.000218 | -1.3E-5 | -5.63 | 0.000228 | 0.000245 | 0.000216 | 77292165 |
| 1773359400 | 0.000231 | -1.0E-5 | -4.15 | 0.000237 | 0.000244 | 0.000218 | 118774934 |
| 1773273000 | 0.000241 | -2.0E-5 | -7.66 | 0.000265 | 0.000274 | 0.000235 | 105017979 |
| 1773186600 | 0.000261 | -1.0E-5 | -3.69 | 0.000263 | 0.000302 | 0.000248 | 103149120 |
| 1773100200 | 0.000271 | 3.8E-5 | 16.31 | 0.000233 | 0.000307 | 0.000229 | 142583089 |
| 1773013800 | 0.000233 | -1.0E-5 | -4.12 | 0.000249 | 0.000257 | 0.000228 | 104894650 |
| 1772927400 | 0.000243 | -9.0E-6 | -3.57 | 0.000253 | 0.000271 | 0.000241 | 99061235 |
| 1772841000 | 0.000252 | 1.1E-5 | 4.56 | 0.000241 | 0.00026 | 0.000234 | 124655565 |
| 1772754600 | 0.000241 | -2.0E-6 | -0.82 | 0.000244 | 0.000258 | 0.000231 | 107582691 |
| 1772668200 | 0.000243 | 8.0E-6 | 3.40 | 0.000239 | 0.000259 | 0.000227 | 118297004 |
| 1772581800 | 0.000235 | -1.2E-5 | -4.86 | 0.000247 | 0.000247 | 0.000213 | 137548809 |
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
