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 4857
polygon-pos
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 59582.48 | 0.0067069 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 399.00 | VSX/USDT | /crypto/Versus-X-VSX | 1 | /crypto/Versus-X-VSX | 100 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.006508 | -0.000223 | -3.42655193608 | 0.005929 | 0.006881 | 169488.987143 | CX |
| 4 | 0.00823 | -0.001945 | -23.6330498177 | 0.00573 | 0.008491 | 144045.921071 | CX |
| 12 | 0.00525 | 0.001035 | 19.7142857143 | 0.005083 | 0.008983 | 401468.880357 | CX |
| 26 | 0.00162 | 0.004665 | 287.962962963 | 0.001606 | 0.008983 | 1988365.47187 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.06 | 2671972.14633 | CX |
| 156 | 0.003777 | 0.002508 | 66.4019062748 | 0.00066 | 0.06 | 2204522.89442 | CX |
| 260 | 0.003777 | 0.002508 | 66.4019062748 | 0.00066 | 0.06 | 2204522.89442 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.006769 | 0.000168 | 2.55 | 0.006601 | 0.00677 | 0.006089 | 195478 |
| 1782085800 | 0.006601 | 5.0E-5 | 0.76 | 0.006389 | 0.006636 | 0.006215 | 124417 |
| 1781999400 | 0.006551 | 4.4E-5 | 0.68 | 0.006507 | 0.006881 | 0.00619 | 177146 |
| 1781913000 | 0.006507 | 0.00021 | 3.33 | 0.006284 | 0.00675 | 0.006177 | 195739 |
| 1781826600 | 0.006297 | 4.1E-5 | 0.66 | 0.005973 | 0.00664 | 0.00593 | 226745 |
| 1781740200 | 0.006256 | -2.0E-6 | -0.03 | 0.006258 | 0.006271 | 0.005956 | 128637 |
| 1781653800 | 0.006258 | -0.000251 | -3.86 | 0.006508 | 0.006522 | 0.005929 | 138257 |
| 1781567400 | 0.006509 | 0.000165 | 2.60 | 0.006344 | 0.006522 | 0.006032 | 176262 |
| 1781481000 | 0.006344 | 9.0E-5 | 1.44 | 0.006254 | 0.006383 | 0.00581 | 165106 |
| 1781394600 | 0.006254 | 0 | 0.00 | 0.005926 | 0.006269 | 0.005926 | 179911 |
| 1781308200 | 0.006254 | 0 | 0.00 | 0.006254 | 0.006646 | 0.005926 | 202695 |
| 1781221800 | 0.006254 | 1.2E-5 | 0.19 | 0.006242 | 0.006271 | 0.00591 | 158459 |
| 1781135400 | 0.006242 | 0.000307 | 5.17 | 0.005935 | 0.006343 | 0.005914 | 165015 |
| 1781049000 | 0.005935 | -0.001785 | -23.12 | 0.00772 | 0.00778 | 0.00573 | 199995 |
| 1780962600 | 0.00772 | -0.000205 | -2.59 | 0.007793 | 0.008164 | 0.007644 | 135405 |
| 1780876200 | 0.007925 | 4.0E-5 | 0.51 | 0.007885 | 0.008268 | 0.007644 | 132527 |
| 1780789800 | 0.007885 | -0.00036 | -4.37 | 0.008245 | 0.008266 | 0.007854 | 120883 |
| 1780703400 | 0.008245 | 2.0E-5 | 0.24 | 0.008225 | 0.008261 | 0.007854 | 80877 |
| 1780617000 | 0.008225 | 1.0E-6 | 0.01 | 0.008224 | 0.008491 | 0.007667 | 142085 |
| 1780530600 | 0.008224 | 0.000352 | 4.47 | 0.007872 | 0.008263 | 0.007642 | 140116 |
| 1780444200 | 0.007872 | -0.000405 | -4.89 | 0.008277 | 0.008473 | 0.007872 | 141604 |
| 1780357800 | 0.008277 | 8.9E-5 | 1.09 | 0.008188 | 0.008483 | 0.007932 | 101493 |
| 1780271400 | 0.008188 | 0.000128 | 1.59 | 0.00806 | 0.008475 | 0.007855 | 104069 |
| 1780185000 | 0.00806 | -0.00017 | -2.07 | 0.00823 | 0.008378 | 0.007854 | 122859 |
| 1780098600 | 0.00823 | 0.000353 | 4.48 | 0.007877 | 0.008247 | 0.007854 | 106323 |
| 1780012200 | 0.007877 | -6.1E-5 | -0.77 | 0.007938 | 0.008247 | 0.007877 | 97104 |
| 1779925800 | 0.007938 | -0.000158 | -1.95 | 0.008096 | 0.008168 | 0.007686 | 69713 |
| 1779839400 | 0.008096 | -0.000134 | -1.63 | 0.00823 | 0.008247 | 0.007625 | 104352 |
| 1779753000 | 0.00823 | 0.000304 | 3.84 | 0.007926 | 0.008247 | 0.007895 | 97377 |
| 1779666600 | 0.007926 | -0.000289 | -3.52 | 0.008215 | 0.008247 | 0.007926 | 97200 |
| 1779580200 | 0.008215 | 0 | 0.00 | 0.008215 | 0.008247 | 0.007921 | 105829 |
| 1779493800 | 0.008215 | 0 | 0.00 | 0.008215 | 0.008247 | 0.008031 | 61775 |
| 1779407400 | 0.008215 | 0 | 0.00 | 0.008215 | 0.008232 | 0.008028 | 61804 |
| 1779321000 | 0.008215 | 0 | 0.00 | 0.008215 | 0.008239 | 0.007957 | 79815 |
| 1779234600 | 0.008215 | 0 | 0.00 | 0.008215 | 0.008247 | 0.007964 | 104335 |
| 1779148200 | 0.008215 | 0.000344 | 4.37 | 0.008208 | 0.008247 | 0.007872 | 79949 |
| 1779061800 | 0.007871 | 0 | 0.00 | 0.007871 | 0.008247 | 0.00767 | 94623 |
| 1778975400 | 0.007871 | -0.000355 | -4.32 | 0.007872 | 0.008247 | 0.007627 | 123605 |
| 1778889000 | 0.008226 | 0.000354 | 4.50 | 0.008213 | 0.008247 | 0.007625 | 118815 |
| 1778802600 | 0.007872 | 0 | 0.00 | 0.007872 | 0.008245 | 0.007872 | 35289 |
| 1778716200 | 0.007872 | 3.6E-5 | 0.46 | 0.007836 | 0.008245 | 0.007627 | 119634 |
| 1778629800 | 0.007836 | -0.000465 | -5.60 | 0.008301 | 0.008301 | 0.007655 | 80061 |
| 1778543400 | 0.008301 | 0.000567 | 7.33 | 0.007734 | 0.008943 | 0.007359 | 123214 |
| 1778457000 | 0.007734 | 0.000347 | 4.70 | 0.007387 | 0.00783 | 0.007332 | 111198 |
| 1778370600 | 0.007387 | -0.000485 | -6.16 | 0.007854 | 0.008245 | 0.006631 | 136718 |
| 1778284200 | 0.007872 | -0.000343 | -4.18 | 0.0079 | 0.008231 | 0.007872 | 1151609 |
| 1778197800 | 0.008215 | 6.0E-6 | 0.07 | 0.008209 | 0.008215 | 0.007895 | 71689 |
| 1778111400 | 0.008209 | 0.00049 | 6.35 | 0.007719 | 0.008247 | 0.007625 | 82654 |
| 1778025000 | 0.007719 | -0.000449 | -5.50 | 0.008168 | 0.008729 | 0.007719 | 119397 |
| 1777938600 | 0.008168 | 0.000187 | 2.34 | 0.007981 | 0.008983 | 0.007892 | 146131 |
| 1777852200 | 0.007981 | -9.5E-5 | -1.18 | 0.008076 | 0.0081 | 0.007657 | 115893 |
| 1777765800 | 0.008076 | -4.0E-6 | -0.05 | 0.00808 | 0.0081 | 0.007674 | 80766 |
| 1777679400 | 0.00808 | -1.8E-5 | -0.22 | 0.008098 | 0.00812 | 0.007657 | 90682 |
| 1777593000 | 0.008098 | -1.2E-5 | -0.15 | 0.00811 | 0.00811 | 0.007706 | 73218 |
| 1777506600 | 0.00811 | 0.000122 | 1.53 | 0.007988 | 0.008124 | 0.0078 | 68234 |
| 1777420200 | 0.007988 | -5.6E-5 | -0.70 | 0.008044 | 0.00814 | 0.007674 | 66109 |
| 1777333800 | 0.008044 | 5.0E-5 | 0.63 | 0.007994 | 0.00814 | 0.007701 | 62772 |
| 1777247400 | 0.007994 | -0.000237 | -2.88 | 0.008231 | 0.008231 | 0.007883 | 56481 |
| 1777161000 | 0.008231 | 0.000247 | 3.09 | 0.007984 | 0.00826 | 0.007883 | 68502 |
| 1777074600 | 0.007984 | 0.000111 | 1.41 | 0.007873 | 0.008242 | 0.007873 | 70772 |
| 1776988200 | 0.007873 | -0.0001 | -1.25 | 0.007973 | 0.008265 | 0.00785 | 50104 |
| 1776901800 | 0.007973 | 0.000143 | 1.83 | 0.00783 | 0.008708 | 0.007518 | 108488 |
| 1776815400 | 0.00783 | 0.000251 | 3.31 | 0.007579 | 0.007961 | 0.00751 | 69063 |
| 1776729000 | 0.007579 | -0.00014 | -1.81 | 0.007719 | 0.00796 | 0.007579 | 55939 |
| 1776642600 | 0.007719 | -0.000284 | -3.55 | 0.008003 | 0.00829 | 0.007719 | 59544 |
| 1776556200 | 0.008003 | -0.000397 | -4.73 | 0.008341 | 0.00843 | 0.007992 | 51747 |
| 1776469800 | 0.0084 | 0.001055 | 14.36 | 0.007345 | 0.008781 | 0.007141 | 532342 |
| 1776383400 | 0.007345 | 0.000179 | 2.50 | 0.007166 | 0.007375 | 0.006982 | 1320994 |
| 1776297000 | 0.007166 | -0.000129 | -1.77 | 0.007295 | 0.007374 | 0.006958 | 1342893 |
| 1776210600 | 0.007295 | 4.0E-5 | 0.55 | 0.007255 | 0.007375 | 0.006967 | 1312392 |
| 1776124200 | 0.007255 | 3.3E-5 | 0.46 | 0.007222 | 0.007375 | 0.007017 | 1291714 |
| 1776037800 | 0.007222 | -5.1E-5 | -0.70 | 0.007288 | 0.007375 | 0.006958 | 1377525 |
| 1775951400 | 0.007273 | 0.000217 | 3.08 | 0.007056 | 0.007338 | 0.006958 | 1291962 |
| 1775865000 | 0.007056 | -0.000165 | -2.29 | 0.007221 | 0.007374 | 0.006959 | 1279750 |
| 1775778600 | 0.007221 | 0.000788 | 12.25 | 0.006433 | 0.007832 | 0.006425 | 1467150 |
| 1775692200 | 0.006433 | 0.000207 | 3.32 | 0.006226 | 0.007 | 0.005962 | 1500469 |
| 1775605800 | 0.006226 | -0.000127 | -2.00 | 0.006353 | 0.008071 | 0.005608 | 1645722 |
| 1775519400 | 0.006353 | 0.000736 | 13.10 | 0.005617 | 0.006878 | 0.005516 | 1699391 |
| 1775433000 | 0.005617 | 0.000409 | 7.85 | 0.005197 | 0.005956 | 0.005141 | 1791245 |
| 1775346600 | 0.005208 | -0.000345 | -6.21 | 0.005553 | 0.005553 | 0.005147 | 843418 |
| 1775260200 | 0.005553 | -0.000238 | -4.11 | 0.005803 | 0.005803 | 0.00551 | 1433556 |
| 1775173800 | 0.005791 | 0.000657 | 12.80 | 0.005083 | 0.006109 | 0.005083 | 1784608 |
| 1775087400 | 0.005134 | 1.2E-5 | 0.23 | 0.005122 | 0.005497 | 0.005092 | 1671266 |
| 1775001000 | 0.005122 | -0.000128 | -2.44 | 0.00525 | 0.0053 | 0.005083 | 1752643 |
| 1774914600 | 0.00525 | 3.2E-5 | 0.61 | 0.005218 | 0.005498 | 0.005099 | 1855341 |
| 1774828200 | 0.005218 | 0.000106 | 2.07 | 0.005102 | 0.005228 | 0.005102 | 1733067 |
| 1774741800 | 0.005112 | -0.000285 | -5.28 | 0.005408 | 0.005408 | 0.005083 | 1752813 |
| 1774655400 | 0.005397 | -7.1E-5 | -1.30 | 0.005479 | 0.005496 | 0.004972 | 1855221 |
| 1774569000 | 0.005468 | 0.000629 | 13.00 | 0.004849 | 0.005662 | 0.004609 | 1869980 |
| 1774482600 | 0.004839 | 0.000108 | 2.28 | 0.004731 | 0.004967 | 0.004606 | 2002359 |
| 1774396200 | 0.004731 | -4.5E-5 | -0.94 | 0.004776 | 0.005 | 0.004606 | 1938342 |
| 1774309800 | 0.004776 | 0.000464 | 10.76 | 0.004312 | 0.0051 | 0.004099 | 2295219 |
| 1774223400 | 0.004312 | -3.0E-6 | -0.07 | 0.004315 | 0.004327 | 0.004195 | 2157055 |
| 1774137000 | 0.004315 | 3.0E-6 | 0.07 | 0.004312 | 0.0045 | 0.004008 | 2411698 |
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
