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 6988
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 4531146 | 0.00020045 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780462800 | USDT | $ 908.00 | ROOT/USDT | /crypto/The-Root-Network-ROOT | 1 | /crypto/The-Root-Network-ROOT | 100 | 19 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.000244 | -3.0E-5 | -12.2950819672 | 0.000198 | 0.000244 | 6345314.42857 | CX |
| 4 | 0.00019 | 2.4E-5 | 12.6315789474 | 0.000169 | 0.000468 | 22844109.3571 | CX |
| 12 | 0.000192 | 2.2E-5 | 11.4583333333 | 4.7E-5 | 0.000468 | 25176258.0952 | CX |
| 26 | 0.000248 | -3.4E-5 | -13.7096774194 | 4.7E-5 | 0.000898 | 84973951.7967 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.009 | 147162585.435 | CX |
| 156 | 0.00788 | -0.007666 | -97.2842639594 | 4.7E-5 | 0.009 | 126737484.225 | CX |
| 260 | 0.00788 | -0.007666 | -97.2842639594 | 4.7E-5 | 0.009 | 126737484.225 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1780444200 | 0.000198 | -2.2E-5 | -10.00 | 0.00022 | 0.00022 | 0.000198 | 9552763 |
| 1780357800 | 0.00022 | 9.0E-6 | 4.27 | 0.000211 | 0.000224 | 0.000211 | 2030202 |
| 1780271400 | 0.000211 | 0 | 0.00 | 0.000211 | 0.000225 | 0.000211 | 7707263 |
| 1780185000 | 0.000211 | 0 | 0.00 | 0.000211 | 0.000224 | 0.000209 | 7835162 |
| 1780098600 | 0.000211 | -4.0E-6 | -1.86 | 0.000215 | 0.000225 | 0.000209 | 4366374 |
| 1780012200 | 0.000215 | -7.0E-6 | -3.15 | 0.000222 | 0.00023 | 0.000204 | 7037207 |
| 1779925800 | 0.000222 | -2.2E-5 | -9.02 | 0.000244 | 0.000244 | 0.000222 | 5888230 |
| 1779839400 | 0.000244 | 1.7E-5 | 7.49 | 0.000227 | 0.000284 | 0.000218 | 23272444 |
| 1779753000 | 0.000227 | -2.4E-5 | -9.56 | 0.000251 | 0.00026 | 0.000227 | 7015918 |
| 1779666600 | 0.000251 | -1.2E-5 | -4.56 | 0.000263 | 0.000278 | 0.00024 | 10130170 |
| 1779580200 | 0.000263 | -1.8E-5 | -6.41 | 0.00027 | 0.000289 | 0.000238 | 31784295 |
| 1779493800 | 0.000281 | 6.7E-5 | 31.31 | 0.000214 | 0.0004 | 0.000199 | 33494723 |
| 1779407400 | 0.000214 | 3.0E-6 | 1.42 | 0.000211 | 0.00022 | 0.0002 | 3993582 |
| 1779321000 | 0.000211 | 8.0E-6 | 3.94 | 0.000203 | 0.000235 | 0.000203 | 6915499 |
| 1779234600 | 0.000203 | -8.0E-6 | -3.79 | 0.000211 | 0.000246 | 0.0002 | 11122742 |
| 1779148200 | 0.000211 | -2.9E-5 | -12.08 | 0.000236 | 0.000245 | 0.0002 | 8459821 |
| 1779061800 | 0.00024 | 6.0E-6 | 2.56 | 0.00024 | 0.000275 | 0.000222 | 11755385 |
| 1778975400 | 0.000234 | -4.0E-6 | -1.68 | 0.000238 | 0.000334 | 0.000214 | 50944453 |
| 1778889000 | 0.000238 | 1.7E-5 | 7.69 | 0.000205 | 0.000348 | 0.0002 | 36512427 |
| 1778802600 | 0.000221 | 5.0E-6 | 2.31 | 0.000221 | 0.000221 | 0.000201 | 7637787 |
| 1778716200 | 0.000216 | -2.0E-6 | -0.92 | 0.000217 | 0.000234 | 0.000215 | 11828936 |
| 1778629800 | 0.000218 | -6.4E-5 | -22.70 | 0.000282 | 0.000293 | 0.00021 | 44397367 |
| 1778543400 | 0.000282 | -1.0E-6 | -0.35 | 0.000298 | 0.000298 | 0.000244 | 20867258 |
| 1778457000 | 0.000283 | -2.0E-6 | -0.70 | 0.000274 | 0.000416 | 0.000246 | 125705940 |
| 1778370600 | 0.000285 | 0.000103 | 56.59 | 0.000182 | 0.000468 | 0.000175 | 139776666 |
| 1778284200 | 0.000182 | 7.0E-6 | 4.00 | 0.000173 | 0.000183 | 0.000173 | 5060766 |
| 1778197800 | 0.000175 | 0 | 0.00 | 0.000175 | 0.000182 | 0.000169 | 1213858 |
| 1778111400 | 0.000175 | -1.5E-5 | -7.89 | 0.00019 | 0.00019 | 0.000172 | 3327824 |
| 1778025000 | 0.00019 | -3.0E-6 | -1.55 | 0.000193 | 0.000209 | 0.000166 | 3273651 |
| 1777938600 | 0.000193 | 5.0E-6 | 2.66 | 0.000188 | 0.000201 | 0.000185 | 2748185 |
| 1777852200 | 0.000188 | 0.000132 | 235.71 | 5.6E-5 | 0.000197 | 5.6E-5 | 1847663 |
| 1777765800 | 5.6E-5 | -4.0E-6 | -6.67 | 5.5E-5 | 6.4E-5 | 5.5E-5 | 4081898 |
| 1777679400 | 6.0E-5 | 7.0E-6 | 13.21 | 5.3E-5 | 6.0E-5 | 5.3E-5 | 1098592 |
| 1777593000 | 5.3E-5 | -4.0E-6 | -7.02 | 5.7E-5 | 6.7E-5 | 5.3E-5 | 6395740 |
| 1777506600 | 5.7E-5 | -1.0E-6 | -1.72 | 5.8E-5 | 6.0E-5 | 5.6E-5 | 845233 |
| 1777420200 | 5.8E-5 | 2.0E-6 | 3.57 | 5.6E-5 | 6.3E-5 | 5.2E-5 | 18728260 |
| 1777333800 | 5.6E-5 | -0.000129 | -69.73 | 0.000185 | 0.000185 | 4.7E-5 | 32353280 |
| 1777247400 | 0.000185 | 6.6E-5 | 55.46 | 0.000119 | 0.000192 | 0.000119 | 523073 |
| 1777161000 | 0.000119 | 8.0E-6 | 7.21 | 0.000111 | 0.000129 | 0.000105 | 1426314 |
| 1777074600 | 0.000111 | -9.0E-6 | -7.50 | 0.00012 | 0.000124 | 0.000102 | 1182167 |
| 1776988200 | 0.00012 | -2.0E-6 | -1.64 | 0.000122 | 0.000136 | 0.000115 | 6654283 |
| 1776901800 | 0.000122 | 1.3E-5 | 11.93 | 0.000109 | 0.000138 | 0.0001 | 16475456 |
| 1776815400 | 0.000109 | -9.1E-5 | -45.50 | 0.000206 | 0.000206 | 9.5E-5 | 2560124 |
| 1776729000 | 0.0002 | 8.6E-5 | 75.44 | 0.000116 | 0.000208 | 0.000116 | 392944 |
| 1776642600 | 0.000114 | 8.0E-6 | 7.55 | 0.000106 | 0.00013 | 0.000106 | 2373627 |
| 1776556200 | 0.000106 | -9.4E-5 | -47.00 | 0.0002 | 0.0002 | 0.000105 | 1567596 |
| 1776469800 | 0.0002 | -1.0E-6 | -0.50 | 0.000208 | 0.000208 | 0.000191 | 15649308 |
| 1776383400 | 0.000201 | 4.1E-5 | 25.63 | 0.00016 | 0.000214 | 0.00016 | 48599500 |
| 1776297000 | 0.00016 | -7.0E-6 | -4.19 | 0.000167 | 0.000176 | 0.00016 | 242488 |
| 1776210600 | 0.000167 | -4.1E-5 | -19.71 | 0.000208 | 0.000212 | 0.000167 | 40304720 |
| 1776124200 | 0.000208 | -3.0E-6 | -1.42 | 0.000211 | 0.000215 | 0.000192 | 44725154 |
| 1776037800 | 0.000211 | 7.0E-6 | 3.43 | 0.000204 | 0.000238 | 0.000183 | 391707 |
| 1775951400 | 0.000204 | -6.0E-6 | -2.86 | 0.00021 | 0.000247 | 0.000197 | 2051620 |
| 1775865000 | 0.00021 | 3.0E-5 | 16.67 | 0.00018 | 0.000272 | 0.000171 | 3349241 |
| 1775778600 | 0.00018 | -1.7E-5 | -8.63 | 0.000201 | 0.00025 | 0.00015 | 9520401 |
| 1775692200 | 0.000197 | 5.0E-6 | 2.60 | 0.000192 | 0.000208 | 0.000188 | 49324602 |
| 1775605800 | 0.000192 | -7.0E-6 | -3.52 | 0.000199 | 0.000201 | 0.000188 | 47156565 |
| 1775519400 | 0.000199 | 1.0E-5 | 5.29 | 0.000189 | 0.0002 | 0.000189 | 46935414 |
| 1775433000 | 0.000189 | -2.0E-6 | -1.05 | 0.000195 | 0.0002 | 0.000188 | 49693655 |
| 1775346600 | 0.000191 | -3.0E-6 | -1.55 | 0.00019 | 0.000222 | 0.00019 | 47701381 |
| 1775260200 | 0.000194 | -1.3E-5 | -6.28 | 0.000203 | 0.000207 | 0.000188 | 50006429 |
| 1775173800 | 0.000207 | -3.0E-6 | -1.43 | 0.00021 | 0.00022 | 0.000186 | 46268712 |
| 1775087400 | 0.00021 | -1.1E-5 | -4.98 | 0.000216 | 0.000221 | 0.000203 | 52246961 |
| 1775001000 | 0.000221 | 6.0E-6 | 2.79 | 0.000215 | 0.000239 | 0.000205 | 45023572 |
| 1774914600 | 0.000215 | -2.0E-5 | -8.51 | 0.000235 | 0.000235 | 0.00015 | 20058911 |
| 1774828200 | 0.000235 | 9.8E-5 | 71.53 | 0.000137 | 0.00028 | 0.000137 | 44071639 |
| 1774741800 | 0.000137 | -7.7E-5 | -35.98 | 0.000205 | 0.000205 | 0.000123 | 2241816 |
| 1774655400 | 0.000214 | -6.0E-6 | -2.73 | 0.00022 | 0.000227 | 0.000198 | 41512132 |
| 1774569000 | 0.00022 | 8.0E-6 | 3.77 | 0.000212 | 0.000325 | 0.00019 | 60671611 |
| 1774482600 | 0.000212 | -4.0E-6 | -1.85 | 0.000211 | 0.000221 | 0.000205 | 44323205 |
| 1774396200 | 0.000216 | 0.000106 | 96.36 | 0.00011 | 0.000227 | 0.00011 | 46989199 |
| 1774309800 | 0.00011 | -0.000118 | -51.75 | 0.000222 | 0.000222 | 9.1E-5 | 2754366 |
| 1774223400 | 0.000228 | -8.0E-6 | -3.39 | 0.000238 | 0.00027 | 0.00021 | 46178755 |
| 1774137000 | 0.000236 | 0.000119 | 101.71 | 0.000233 | 0.000267 | 0.000193 | 65016628 |
| 1774050600 | 0.000117 | -5.2E-5 | -30.77 | 0.000169 | 0.000169 | 0.000117 | 588924 |
| 1773964200 | 0.000169 | 7.0E-6 | 4.32 | 0.000162 | 0.000189 | 0.000162 | 60810118 |
| 1773877800 | 0.000162 | -2.9E-5 | -15.18 | 0.000194 | 0.000194 | 0.000152 | 4212288 |
| 1773791400 | 0.000191 | -2.9E-5 | -13.18 | 0.000218 | 0.000242 | 0.000174 | 66462897 |
| 1773705000 | 0.00022 | 6.6E-5 | 42.86 | 0.000154 | 0.000267 | 0.000154 | 141919955 |
| 1773618600 | 0.000154 | 7.0E-6 | 4.76 | 0.000147 | 0.000158 | 0.000142 | 6361806 |
| 1773532200 | 0.000147 | 2.0E-6 | 1.38 | 0.000145 | 0.000156 | 0.000141 | 5853870 |
| 1773445800 | 0.000145 | -2.3E-5 | -13.69 | 0.000168 | 0.000168 | 0.000138 | 16923860 |
| 1773359400 | 0.000168 | 7.0E-6 | 4.35 | 0.00016 | 0.000192 | 0.00014 | 71621535 |
| 1773273000 | 0.000161 | -3.5E-5 | -17.86 | 0.000192 | 0.000192 | 0.000148 | 22877587 |
| 1773186600 | 0.000196 | 3.0E-6 | 1.55 | 0.000193 | 0.00022 | 0.00019 | 85489813 |
| 1773100200 | 0.000193 | -4.6E-5 | -19.25 | 0.000239 | 0.00025 | 0.000179 | 51635593 |
| 1773013800 | 0.000239 | 0.000108 | 82.44 | 0.000232 | 0.00026 | 0.000231 | 38214501 |
| 1772927400 | 0.000131 | -5.0E-6 | -3.68 | 0.000136 | 0.000138 | 0.000128 | 30413860 |
| 1772841000 | 0.000136 | -2.0E-6 | -1.45 | 0.000135 | 0.000153 | 0.000124 | 67232115 |
| 1772754600 | 0.000138 | 2.1E-5 | 17.95 | 0.000117 | 0.000174 | 0.000115 | 47482436 |
| 1772668200 | 0.000117 | -0.000129 | -52.44 | 0.000246 | 0.000246 | 9.4E-5 | 87371405 |
| 1772581800 | 0.000246 | 0.000122 | 98.39 | 0.000116 | 0.000267 | 0.000116 | 36924198 |
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
