We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | UMEX/ETH | https://v2.info.uniswap.org/token/0x27af23d8db2a3fbce7d04e84f594285fb0059316 | ETH | 1 | https://v2.info.uniswap.org/token/0x27af23d8db2a3fbce7d04e84f594285fb0059316 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 6.5051025 | 0.14457255 | 2.22244845489 | 5.97154684 | 6.94436952 | 0 | CX |
| 4 | 5.41645549 | 1.23321956 | 22.7680179829 | 5.11801051 | 6.94436952 | 0 | CX |
| 12 | 4.04261753 | 2.60705752 | 64.4893438633 | 3.84216081 | 6.94436952 | 0 | CX |
| 26 | 5.93977788 | 0.70989717 | 11.9515777247 | 3.65999839 | 6.94436952 | 0 | CX |
| 52 | 3.77780829 | 2.87186676 | 76.0193884799 | 3.59598528 | 6.94503137 | 0 | CX |
| 156 | 6.92899415 | -0.2793191 | -4.03116374402 | 0.11168615 | 7.07842028 | 0.00378209 | CX |
| 260 | 0 | 0 | 0 | 0 | 916.66987472 | 0.67346282 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733961000 | 6.50720686 | 0.36 | 5.94 | 6.17079866 | 6.53497076 | 6.04966251 | 0 |
| 1733874600 | 6.14249169 | -0.15 | -2.45 | 6.2764067 | 6.40764035 | 5.97154684 | 0 |
| 1733788200 | 6.2966696 | -0.48 | -7.08 | 6.5051025 | 6.70796906 | 6.03749459 | 0 |
| 1733701800 | 6.77671696 | -0.02 | -0.36 | 6.79426456 | 6.81038663 | 6.67794807 | 0 |
| 1733615400 | 6.80113765 | -0.02 | -0.23 | 6.79511309 | 6.82840941 | 6.75348421 | 0 |
| 1733529000 | 6.81659787 | 0.38 | 5.96 | 6.43100887 | 6.94436952 | 6.42831054 | 0 |
| 1733442600 | 6.43323201 | -0.07 | -1.13 | 6.5051025 | 6.70796906 | 6.34805657 | 0 |
| 1733356200 | 6.50681654 | 0.36 | 5.86 | 6.14449423 | 6.61237367 | 6.14449423 | 0 |
| 1733269800 | 6.14668343 | -0.03 | -0.48 | 6.17237692 | 6.22883811 | 5.97419425 | 0 |
| 1733183400 | 6.17661957 | -0.12 | -1.97 | 6.29556651 | 6.37943521 | 6.06512273 | 0 |
| 1733097000 | 6.30057283 | 0.01 | 0.22 | 6.30501913 | 6.35452237 | 6.21634775 | 0 |
| 1733010600 | 6.28686059 | 0.19 | 3.05 | 6.08674327 | 6.33644868 | 6.06899203 | 0 |
| 1732924200 | 6.10096464 | 0.02 | 0.39 | 6.07783371 | 6.19151976 | 6.00786392 | 0 |
| 1732837800 | 6.07712094 | -0.14 | -2.31 | 6.19603394 | 6.20903342 | 6.00066839 | 0 |
| 1732751400 | 6.22089587 | 0.58 | 10.21 | 5.65786227 | 6.25120536 | 5.6028945 | 0 |
| 1732665000 | 5.644744 | -0.15 | -2.59 | 5.79208275 | 5.8747126 | 5.52275932 | 0 |
| 1732578600 | 5.79462834 | 0.09 | 1.54 | 5.21474293 | 6.00526742 | 5.11907966 | 0 |
| 1732492200 | 5.70648304 | -0.06 | -1.12 | 5.79669875 | 5.85971059 | 5.58648393 | 0 |
| 1732405800 | 5.77127679 | 0.13 | 2.30 | 5.65248259 | 5.93882752 | 5.63921158 | 0 |
| 1732319400 | 5.64150261 | -0.08 | -1.46 | 5.70694125 | 5.81986362 | 5.5492674 | 0 |
| 1732233000 | 5.72498099 | 0.5 | 9.64 | 5.21910438 | 5.74420868 | 5.15436154 | 0 |
| 1732146600 | 5.22146329 | -0.06 | -1.18 | 5.28399995 | 5.36423695 | 5.15162927 | 0 |
| 1732060200 | 5.28355872 | -0.18 | -3.25 | 5.45774496 | 5.45774496 | 5.21915529 | 0 |
| 1731973800 | 5.4611221 | 0.25 | 4.76 | 5.21474293 | 5.4611221 | 5.11907966 | 0 |
| 1731887400 | 5.21301193 | -0.09 | -1.79 | 5.3230493 | 5.36140286 | 5.17538811 | 0 |
| 1731801000 | 5.3079285 | 0.05 | 1.04 | 5.23694048 | 5.46130878 | 5.21732246 | 0 |
| 1731714600 | 5.25311346 | 0.06 | 1.22 | 5.21474293 | 5.31341 | 5.11801051 | 0 |
| 1731628200 | 5.18972827 | -0.23 | -4.28 | 5.41645549 | 5.50256431 | 5.15505733 | 0 |
| 1731541800 | 5.42193699 | -0.09 | -1.72 | 5.50726517 | 5.66317407 | 5.29686367 | 0 |
| 1731455400 | 5.516599 | -0.19 | -3.38 | 5.69490909 | 5.83769972 | 5.45940807 | 0 |
| 1731369000 | 5.70958866 | 0.3 | 5.57 | 5.40204745 | 5.74252859 | 5.29431808 | 0 |
| 1731282600 | 5.40827566 | 0.08 | 1.56 | 5.28978693 | 5.50906405 | 5.2511279 | 0 |
| 1731196200 | 5.32500092 | 0.3 | 6.03 | 5.02567348 | 5.35787297 | 5.02480798 | 0 |
| 1731109800 | 5.02205874 | 0.1 | 2.01 | 4.97484653 | 5.06569015 | 4.90589498 | 0 |
| 1731023400 | 4.92295044 | 0.3 | 6.53 | 4.60312251 | 4.95434605 | 4.58998727 | 0 |
| 1730937000 | 4.62133196 | 0.5 | 12.19 | 4.11793306 | 4.65661384 | 4.11632085 | 0 |
| 1730850600 | 4.11927373 | 0.06 | 1.46 | 4.08631683 | 4.20543347 | 4.04200659 | 0 |
| 1730764200 | 4.05994452 | -0.11 | -2.64 | 4.47095548 | 4.61208299 | 4.01049219 | 0 |
| 1730677800 | 4.17010068 | -0.05 | -1.20 | 4.23256946 | 4.23304464 | 4.09150983 | 0 |
| 1730591400 | 4.22080883 | -0.04 | -0.95 | 4.26774951 | 4.27974773 | 4.20236179 | 0 |
| 1730505000 | 4.26150433 | -0.01 | -0.26 | 4.27910284 | 4.38734133 | 4.19701605 | 0 |
| 1730418600 | 4.27258613 | -0.24 | -5.35 | 4.51350077 | 4.52636449 | 4.25279841 | 0 |
| 1730332200 | 4.51431536 | 0.04 | 0.95 | 4.47095548 | 4.61208299 | 4.42211409 | 0 |
| 1730245800 | 4.47161733 | 0.12 | 2.72 | 4.35214431 | 4.54907115 | 4.34613671 | 0 |
| 1730159400 | 4.3534171 | 0.1 | 2.36 | 4.15828914 | 4.38802015 | 4.1093629 | 0 |
| 1730073000 | 4.25293418 | 0.05 | 1.07 | 4.20287091 | 4.28127508 | 4.17965513 | 0 |
| 1729986600 | 4.20792815 | 0.11 | 2.73 | 4.13559945 | 4.24419432 | 4.12166659 | 0 |
| 1729900200 | 4.09607492 | -0.2 | -4.66 | 4.30335383 | 4.34102856 | 4.05648251 | 0 |
| 1729813800 | 4.29614133 | 0.02 | 0.38 | 4.27553902 | 4.33980668 | 4.25788959 | 0 |
| 1729727400 | 4.27984955 | -0.17 | -3.86 | 4.44636508 | 4.45055682 | 4.17317236 | 0 |
| 1729641000 | 4.45160899 | -0.07 | -1.62 | 4.53108231 | 4.53108231 | 4.42392994 | 0 |
| 1729554600 | 4.52500684 | -0.13 | -2.71 | 4.6636227 | 4.69216725 | 4.50971633 | 0 |
| 1729468200 | 4.65128507 | 0.16 | 3.48 | 4.49832905 | 4.67265106 | 4.47428171 | 0 |
| 1729381800 | 4.49479917 | 0.01 | 0.23 | 4.48246154 | 4.51784524 | 4.4680535 | 0 |
| 1729295400 | 4.4844471 | 0.07 | 1.53 | 4.15828914 | 4.54024644 | 4.1093629 | 0 |
| 1729209000 | 4.41705685 | -0.01 | -0.29 | 4.15828914 | 4.43565663 | 4.1093629 | 0 |
| 1729122600 | 4.42971692 | 0.02 | 0.48 | 4.42289474 | 4.48695875 | 4.39976381 | 0 |
| 1729036200 | 4.40858852 | -0.05 | -1.16 | 4.46179135 | 4.55217677 | 4.32239484 | 0 |
| 1728949800 | 4.46041673 | 0.27 | 6.50 | 4.15828914 | 4.50129891 | 4.1093629 | 0 |
| 1728863400 | 4.18817437 | -0.01 | -0.35 | 4.20702871 | 4.212629 | 4.13565036 | 0 |
| 1728777000 | 4.20292182 | 0.07 | 1.75 | 4.13904448 | 4.2220986 | 4.13342721 | 0 |
| 1728690600 | 4.13050827 | 0.09 | 2.15 | 4.04309271 | 4.19194184 | 4.03952888 | 0 |
| 1728604200 | 4.04373759 | 0.02 | 0.61 | 4.02415352 | 4.09385177 | 3.95494741 | 0 |
| 1728517800 | 4.01916416 | -0.12 | -2.98 | 4.13688922 | 4.18759737 | 3.99377615 | 0 |
| 1728431400 | 4.14252346 | 0.02 | 0.56 | 4.12239632 | 4.1750561 | 4.08351668 | 0 |
| 1728345000 | 4.11942647 | -0.02 | -0.50 | 4.15828914 | 4.27323102 | 4.08624895 | 0 |
| 1728258600 | 4.14023242 | 0.04 | 1.01 | 4.0906613 | 4.16509435 | 4.08624895 | 0 |
| 1728172200 | 4.09879022 | 0 | 0.03 | 4.10683428 | 4.11927373 | 4.05688981 | 0 |
| 1728085800 | 4.09756834 | 0.11 | 2.73 | 3.9912645 | 4.14038516 | 3.97176528 | 0 |
| 1727999400 | 3.98853223 | -0.02 | -0.46 | 4.15828914 | 4.23954438 | 3.92672531 | 0 |
| 1727913000 | 4.00704716 | -0.15 | -3.68 | 4.15828914 | 4.23954438 | 3.99835821 | 0 |
| 1727826600 | 4.16030864 | -0.24 | -5.51 | 4.41731141 | 4.50820594 | 4.11759364 | 0 |
| 1727740200 | 4.40292034 | -0.1 | -2.23 | 4.51249951 | 4.51456992 | 4.37037073 | 0 |
| 1727653800 | 4.5032675 | -0.04 | -0.83 | 4.54143438 | 4.55350048 | 4.47402716 | 0 |
| 1727567400 | 4.54082344 | -0.04 | -0.81 | 4.58068738 | 4.59034365 | 4.50391238 | 0 |
| 1727481000 | 4.57802299 | 0.12 | 2.59 | 4.46165559 | 4.62878206 | 4.44035749 | 0 |
| 1727394600 | 4.46247018 | 0.09 | 2.11 | 4.38282715 | 4.5226649 | 4.34350627 | 0 |
| 1727308200 | 4.37040467 | -0.14 | -3.01 | 4.49904182 | 4.52205395 | 4.34316686 | 0 |
| 1727221800 | 4.5059828 | 0.01 | 0.24 | 4.49410338 | 4.53257573 | 4.40507561 | 0 |
| 1727135400 | 4.49529132 | 0.11 | 2.58 | 3.89517696 | 4.58297841 | 3.84216081 | 0 |
| 1727049000 | 4.38214833 | -0.06 | -1.41 | 4.43927137 | 4.44901249 | 4.29077862 | 0 |
| 1726962600 | 4.44475287 | 0.11 | 2.54 | 4.34357415 | 4.44846943 | 4.29663347 | 0 |
| 1726876200 | 4.33483429 | 0.15 | 3.54 | 4.18379595 | 4.36359946 | 4.14142037 | 0 |
| 1726789800 | 4.18668096 | 0.19 | 4.77 | 4.04261753 | 4.22401628 | 4.03330067 | 0 |
| 1726703400 | 3.99621991 | 0.03 | 0.73 | 3.97108645 | 4.0050616 | 3.868601 | 0 |
| 1726617000 | 3.96733595 | 0.06 | 1.59 | 3.89517696 | 4.05750075 | 3.84216081 | 0 |
| 1726530600 | 3.90537629 | -0.03 | -0.72 | 3.93904596 | 3.96000465 | 3.82899162 | 0 |
| 1726444200 | 3.93375113 | -0.17 | -4.10 | 4.10320257 | 4.12246421 | 3.91886792 | 0 |
| 1726357800 | 4.10211646 | -0.04 | -1.04 | 4.14405081 | 4.14405081 | 4.06094578 | 0 |
| 1726271400 | 4.14525572 | 0.13 | 3.34 | 4.00669077 | 4.1793836 | 3.96757354 | 0 |
| 1726185000 | 4.01122192 | 0.03 | 0.86 | 3.97130707 | 4.05022036 | 3.93336081 | 0 |
|
UMEX/BTC 0 BTC
-
|
UMEX/EUR 0 €
-
|
|
UMEX/USD $ 6.65
+2.18%
|
UMEX/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
