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 2402
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 33269 | 0.04484 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 1,491.00 | BZZ/USDT | /crypto/Swarm-BZZ | 1 | /crypto/Swarm-BZZ | 100 | 16 hours ago |
| LATOKEN | 0 | 0.04483 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1782190807 | USDT | $ 0.00000000 | BZZ/USDT | /crypto/Swarm-BZZ | 2 | /crypto/Swarm-BZZ | 0 | 16 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.05156 | -0.00764 | -14.8176881303 | 0.04292 | 0.05156 | 135437.86 | CX |
| 4 | 0.07275 | -0.02883 | -39.6288659794 | 0.04292 | 0.07275 | 130398.793214 | CX |
| 12 | 0.09372 | -0.0498 | -53.1370038412 | 0.04292 | 0.11898 | 143507.165952 | CX |
| 26 | 0.1731 | -0.12918 | -74.6273830156 | 0.04292 | 0.2868 | 144439.159032 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.2868 | 156098.930805 | CX |
| 156 | 0.1528 | -0.10888 | -71.2565445026 | 0.04292 | 0.2868 | 129925.322469 | CX |
| 260 | 0.1528 | -0.10888 | -71.2565445026 | 0.04292 | 0.2868 | 129925.322469 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.04486 | -1.0E-5 | -0.02 | 0.04487 | 0.04509 | 0.04459 | 65714 |
| 1782085800 | 0.04487 | 0.00021 | 0.47 | 0.04466 | 0.04508 | 0.04461 | 192258 |
| 1781999400 | 0.04466 | 0.00101 | 2.31 | 0.04366 | 0.04506 | 0.04362 | 319609 |
| 1781913000 | 0.04365 | 0.00057 | 1.32 | 0.04308 | 0.04738 | 0.04308 | 79450 |
| 1781826600 | 0.04308 | -0.00201 | -4.46 | 0.04532 | 0.04665 | 0.04292 | 167350 |
| 1781740200 | 0.04509 | -0.00647 | -12.55 | 0.05156 | 0.05156 | 0.04354 | 123682 |
| 1781653800 | 0.05156 | 0 | 0.00 | 0.05156 | 0.05156 | 0.05156 | 0 |
| 1781567400 | 0.05156 | 0.00016 | 0.31 | 0.0514 | 0.0519 | 0.05137 | 150209 |
| 1781481000 | 0.0514 | 0.00087 | 1.72 | 0.05053 | 0.05199 | 0.05053 | 231589 |
| 1781394600 | 0.05053 | -0.00022 | -0.43 | 0.05069 | 0.05232 | 0.0502 | 407489 |
| 1781308200 | 0.05075 | -0.00023 | -0.45 | 0.05098 | 0.05146 | 0.05032 | 56263 |
| 1781221800 | 0.05098 | 0.00175 | 3.55 | 0.04922 | 0.05231 | 0.04893 | 306955 |
| 1781135400 | 0.04923 | -0.00311 | -5.94 | 0.05236 | 0.05258 | 0.04842 | 80288 |
| 1781049000 | 0.05234 | -2.0E-5 | -0.04 | 0.05235 | 0.05796 | 0.05202 | 88425 |
| 1780962600 | 0.05236 | 0.00147 | 2.89 | 0.05092 | 0.05507 | 0.05088 | 137852 |
| 1780876200 | 0.05089 | 0.00098 | 1.96 | 0.04948 | 0.05093 | 0.04948 | 99355 |
| 1780789800 | 0.04991 | -0.00027 | -0.54 | 0.05015 | 0.05047 | 0.04872 | 76862 |
| 1780703400 | 0.05018 | -0.00538 | -9.68 | 0.05556 | 0.05644 | 0.05 | 148119 |
| 1780617000 | 0.05556 | -0.006 | -9.75 | 0.06154 | 0.06255 | 0.05323 | 70612 |
| 1780530600 | 0.06156 | 0.00094 | 1.55 | 0.06032 | 0.06167 | 0.06003 | 63530 |
| 1780444200 | 0.06062 | -0.00191 | -3.05 | 0.06251 | 0.06423 | 0.06011 | 64012 |
| 1780357800 | 0.06253 | -0.0035 | -5.30 | 0.06603 | 0.06924 | 0.06037 | 118866 |
| 1780271400 | 0.06603 | -0.00399 | -5.70 | 0.07002 | 0.07003 | 0.06138 | 92107 |
| 1780185000 | 0.07002 | 0.00092 | 1.33 | 0.06902 | 0.07003 | 0.06901 | 40576 |
| 1780098600 | 0.0691 | 1.0E-5 | 0.01 | 0.06907 | 0.06949 | 0.0689 | 36147 |
| 1780012200 | 0.06909 | -0.0015 | -2.12 | 0.07059 | 0.07089 | 0.069 | 105437 |
| 1779925800 | 0.07059 | 0.0009 | 1.29 | 0.06969 | 0.0718 | 0.06904 | 194070 |
| 1779839400 | 0.06969 | -0.00306 | -4.21 | 0.07275 | 0.07275 | 0.06901 | 134334 |
| 1779753000 | 0.07275 | 0.00044 | 0.61 | 0.07234 | 0.07343 | 0.07188 | 152250 |
| 1779666600 | 0.07231 | -0.00215 | -2.89 | 0.07447 | 0.07452 | 0.07187 | 35545 |
| 1779580200 | 0.07446 | 0.00423 | 6.02 | 0.07021 | 0.07454 | 0.07021 | 48791 |
| 1779493800 | 0.07023 | -0.001 | -1.40 | 0.07126 | 0.07326 | 0.07019 | 30955 |
| 1779407400 | 0.07123 | 0.00102 | 1.45 | 0.07021 | 0.07484 | 0.07021 | 64910 |
| 1779321000 | 0.07021 | -0.00168 | -2.34 | 0.0719 | 0.07334 | 0.07004 | 47310 |
| 1779234600 | 0.07189 | 0.00174 | 2.48 | 0.07009 | 0.07252 | 0.07006 | 64567 |
| 1779148200 | 0.07015 | -0.00171 | -2.38 | 0.07161 | 0.07161 | 0.07004 | 143929 |
| 1779061800 | 0.07186 | 0.00035 | 0.49 | 0.07186 | 0.07218 | 0.07008 | 106036 |
| 1778975400 | 0.07151 | -0.00064 | -0.89 | 0.07249 | 0.07255 | 0.07009 | 178342 |
| 1778889000 | 0.07215 | -0.00438 | -5.72 | 0.07768 | 0.08001 | 0.07005 | 192854 |
| 1778802600 | 0.07653 | 1.0E-5 | 0.01 | 0.07653 | 0.078 | 0.07647 | 92855 |
| 1778716200 | 0.07652 | 0.00288 | 3.91 | 0.07368 | 0.07825 | 0.07315 | 190739 |
| 1778629800 | 0.07364 | 7.0E-5 | 0.10 | 0.07353 | 0.07483 | 0.07176 | 166960 |
| 1778543400 | 0.07357 | 0.00074 | 1.02 | 0.07288 | 0.07447 | 0.07253 | 251990 |
| 1778457000 | 0.07283 | 0.00019 | 0.26 | 0.07255 | 0.0737 | 0.0725 | 278929 |
| 1778370600 | 0.07264 | 2.0E-5 | 0.03 | 0.07251 | 0.07404 | 0.07221 | 276917 |
| 1778284200 | 0.07262 | -0.00071 | -0.97 | 0.07177 | 0.07333 | 0.07157 | 247586 |
| 1778197800 | 0.07333 | -0.00083 | -1.12 | 0.07404 | 0.075 | 0.07016 | 266457 |
| 1778111400 | 0.07416 | 0.00013 | 0.18 | 0.07402 | 0.07502 | 0.074 | 265188 |
| 1778025000 | 0.07403 | 0.00302 | 4.25 | 0.07101 | 0.07486 | 0.07101 | 204081 |
| 1777938600 | 0.07101 | -0.01104 | -13.46 | 0.08211 | 0.08237 | 0.06838 | 240298 |
| 1777852200 | 0.08205 | -8.0E-5 | -0.10 | 0.08222 | 0.08362 | 0.0808 | 250996 |
| 1777765800 | 0.08213 | 9.0E-5 | 0.11 | 0.08216 | 0.08344 | 0.0801 | 235221 |
| 1777679400 | 0.08204 | -0.00173 | -2.07 | 0.08385 | 0.08491 | 0.08117 | 247452 |
| 1777593000 | 0.08377 | -0.00117 | -1.38 | 0.08486 | 0.086 | 0.08119 | 257486 |
| 1777506600 | 0.08494 | -0.01027 | -10.79 | 0.0952 | 0.0952 | 0.08326 | 178475 |
| 1777420200 | 0.09521 | 0.00925 | 10.76 | 0.08596 | 0.09668 | 0.08556 | 224708 |
| 1777333800 | 0.08596 | -0.00327 | -3.66 | 0.08923 | 0.08945 | 0.08556 | 183463 |
| 1777247400 | 0.08923 | 0.00011 | 0.12 | 0.08908 | 0.08944 | 0.0867 | 231003 |
| 1777161000 | 0.08912 | -0.00089 | -0.99 | 0.09045 | 0.09048 | 0.08641 | 153567 |
| 1777074600 | 0.09001 | -0.0078 | -7.97 | 0.09784 | 0.0982 | 0.08583 | 249780 |
| 1776988200 | 0.09781 | -0.00811 | -7.66 | 0.10591 | 0.106 | 0.09779 | 155296 |
| 1776901800 | 0.10592 | -5.0E-5 | -0.05 | 0.10599 | 0.1068 | 0.10501 | 264361 |
| 1776815400 | 0.10597 | 0.00188 | 1.81 | 0.10405 | 0.10987 | 0.1025 | 361644 |
| 1776729000 | 0.10409 | -0.00038 | -0.36 | 0.10447 | 0.10447 | 0.10236 | 87955 |
| 1776642600 | 0.10447 | -0.0002 | -0.19 | 0.10467 | 0.10499 | 0.1015 | 7432 |
| 1776556200 | 0.10467 | -0.00054 | -0.51 | 0.10521 | 0.10565 | 0.10301 | 8099 |
| 1776469800 | 0.10521 | 0.00207 | 2.01 | 0.10314 | 0.10565 | 0.10196 | 78624 |
| 1776383400 | 0.10314 | 0.00151 | 1.49 | 0.10151 | 0.10687 | 0.10102 | 104992 |
| 1776297000 | 0.10163 | -0.01018 | -9.10 | 0.1118 | 0.11377 | 0.10075 | 77271 |
| 1776210600 | 0.11181 | 0.00063 | 0.57 | 0.11215 | 0.11753 | 0.11049 | 74980 |
| 1776124200 | 0.11118 | 0.00604 | 5.74 | 0.10492 | 0.11205 | 0.10458 | 94674 |
| 1776037800 | 0.10514 | -0.00121 | -1.14 | 0.10635 | 0.10721 | 0.10452 | 87717 |
| 1775951400 | 0.10635 | 5.0E-5 | 0.05 | 0.10608 | 0.10696 | 0.10523 | 96679 |
| 1775865000 | 0.1063 | -0.00226 | -2.08 | 0.10834 | 0.10964 | 0.10601 | 93388 |
| 1775778600 | 0.10856 | -0.00322 | -2.88 | 0.11154 | 0.11374 | 0.10684 | 83136 |
| 1775692200 | 0.11178 | 0.00089 | 0.80 | 0.11468 | 0.11468 | 0.11154 | 88656 |
| 1775605800 | 0.11089 | -0.00181 | -1.61 | 0.11247 | 0.11395 | 0.10846 | 113994 |
| 1775519400 | 0.1127 | -0.00189 | -1.65 | 0.11467 | 0.11499 | 0.1127 | 81563 |
| 1775433000 | 0.11459 | 0.00061 | 0.54 | 0.11378 | 0.11459 | 0.11276 | 84179 |
| 1775346600 | 0.11398 | -0.0032 | -2.73 | 0.11718 | 0.11729 | 0.11363 | 82749 |
| 1775260200 | 0.11718 | 0.01433 | 13.93 | 0.10265 | 0.11898 | 0.10014 | 118746 |
| 1775173800 | 0.10285 | -0.00079 | -0.76 | 0.10383 | 0.10383 | 0.10057 | 131280 |
| 1775087400 | 0.10364 | 0.01135 | 12.30 | 0.09229 | 0.10709 | 0.09013 | 160646 |
| 1775001000 | 0.09229 | -0.00162 | -1.73 | 0.09372 | 0.09391 | 0.09 | 105733 |
| 1774914600 | 0.09391 | 0.00115 | 1.24 | 0.09276 | 0.09473 | 0.09256 | 96220 |
| 1774828200 | 0.09276 | -0.00098 | -1.05 | 0.09393 | 0.09462 | 0.09178 | 101597 |
| 1774741800 | 0.09374 | -0.00129 | -1.36 | 0.09483 | 0.09503 | 0.09358 | 102902 |
| 1774655400 | 0.09503 | -0.00061 | -0.64 | 0.09564 | 0.09589 | 0.09457 | 71861 |
| 1774569000 | 0.09564 | -0.00017 | -0.18 | 0.09634 | 0.09785 | 0.09564 | 68329 |
| 1774482600 | 0.09581 | -0.00298 | -3.02 | 0.09879 | 0.09926 | 0.09439 | 93889 |
| 1774396200 | 0.09879 | -0.00361 | -3.53 | 0.10262 | 0.10302 | 0.0978 | 102770 |
| 1774309800 | 0.1024 | 0.00972 | 10.49 | 0.09268 | 0.10312 | 0.08945 | 128895 |
| 1774223400 | 0.09268 | -0.00085 | -0.91 | 0.09353 | 0.0973 | 0.09207 | 86656 |
| 1774137000 | 0.09353 | -0.00145 | -1.53 | 0.09517 | 0.09517 | 0.09353 | 70258 |
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
