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 4256
the-open-network
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 2014150.33 | 0.0008884 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 1,789.00 | VERT/USDT | /crypto/Vertus-VERT | 1 | /crypto/Vertus-VERT | 100 | 10 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.001012 | -0.000173 | -17.0948616601 | 0.00086 | 0.001024 | 3068324.70571 | CX |
| 4 | 0.001084 | -0.000245 | -22.6014760148 | 0.00086 | 0.001172 | 2988053.56857 | CX |
| 12 | 0.000826 | 1.3E-5 | 1.57384987893 | 0.000814 | 0.0013 | 8172492.6469 | CX |
| 26 | 0.001338 | -0.000499 | -37.2944693572 | 0.000814 | 0.001355 | 15422329.4616 | CX |
| 52 | 0.001247 | -0.000408 | -32.7185244587 | 0.000814 | 0.00241 | 29408434.7063 | CX |
| 156 | 0.001247 | -0.000408 | -32.7185244587 | 0.000814 | 0.00241 | 29408434.7063 | CX |
| 260 | 0.001247 | -0.000408 | -32.7185244587 | 0.000814 | 0.00241 | 29408434.7063 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.000893 | -3.6E-5 | -3.88 | 0.000929 | 0.000929 | 0.00086 | 3444237 |
| 1782085800 | 0.000929 | -2.2E-5 | -2.31 | 0.000951 | 0.000954 | 0.000921 | 3360798 |
| 1781999400 | 0.000951 | -3.0E-5 | -3.06 | 0.000982 | 0.000986 | 0.000939 | 4091926 |
| 1781913000 | 0.000981 | -2.0E-6 | -0.20 | 0.000983 | 0.000992 | 0.000965 | 2116477 |
| 1781826600 | 0.000983 | 4.0E-6 | 0.41 | 0.000979 | 0.000992 | 0.000969 | 3301572 |
| 1781740200 | 0.000979 | -1.4E-5 | -1.41 | 0.000991 | 0.001002 | 0.000966 | 1593881 |
| 1781653800 | 0.000993 | -1.9E-5 | -1.88 | 0.001012 | 0.001024 | 0.000988 | 3569379 |
| 1781567400 | 0.001012 | -1.6E-5 | -1.56 | 0.001028 | 0.001031 | 0.001005 | 3317300 |
| 1781481000 | 0.001028 | -7.0E-6 | -0.68 | 0.001035 | 0.001048 | 0.00102 | 3863759 |
| 1781394600 | 0.001035 | -1.5E-5 | -1.43 | 0.00105 | 0.00105 | 0.001023 | 2690642 |
| 1781308200 | 0.00105 | -2.7E-5 | -2.51 | 0.001077 | 0.001107 | 0.000993 | 4792911 |
| 1781221800 | 0.001077 | 6.0E-6 | 0.56 | 0.001078 | 0.001089 | 0.001065 | 2832471 |
| 1781135400 | 0.001071 | -3.9E-5 | -3.51 | 0.00111 | 0.00111 | 0.001067 | 2356214 |
| 1781049000 | 0.00111 | -6.0E-6 | -0.54 | 0.001111 | 0.001172 | 0.001101 | 3127324 |
| 1780962600 | 0.001116 | 0 | 0.00 | 0.001116 | 0.001118 | 0.001099 | 2411049 |
| 1780876200 | 0.001116 | 1.6E-5 | 1.45 | 0.0011 | 0.001118 | 0.001099 | 2365975 |
| 1780789800 | 0.0011 | -1.0E-6 | -0.09 | 0.0011 | 0.001107 | 0.001087 | 3036379 |
| 1780703400 | 0.001101 | -1.0E-6 | -0.09 | 0.001096 | 0.001106 | 0.001076 | 3152046 |
| 1780617000 | 0.001102 | 0 | 0.00 | 0.001095 | 0.001107 | 0.001084 | 3496515 |
| 1780530600 | 0.001102 | 1.3E-5 | 1.19 | 0.001089 | 0.001108 | 0.001084 | 2657868 |
| 1780444200 | 0.001089 | -1.0E-6 | -0.09 | 0.001092 | 0.001104 | 0.001079 | 3110719 |
| 1780357800 | 0.00109 | 6.0E-6 | 0.55 | 0.001085 | 0.001095 | 0.00108 | 2695841 |
| 1780271400 | 0.001084 | -8.0E-6 | -0.73 | 0.001097 | 0.001097 | 0.001079 | 2873357 |
| 1780185000 | 0.001092 | 4.0E-6 | 0.37 | 0.001096 | 0.001103 | 0.001079 | 3184296 |
| 1780098600 | 0.001088 | -2.0E-6 | -0.18 | 0.001093 | 0.001107 | 0.001075 | 2764726 |
| 1780012200 | 0.00109 | 1.6E-5 | 1.49 | 0.001074 | 0.001108 | 0.001074 | 3023591 |
| 1779925800 | 0.001074 | -1.3E-5 | -1.20 | 0.001088 | 0.001092 | 0.001074 | 1991947 |
| 1779839400 | 0.001087 | 8.0E-6 | 0.74 | 0.001084 | 0.001093 | 0.001074 | 2442286 |
| 1779753000 | 0.001079 | -1.0E-5 | -0.92 | 0.001091 | 0.001091 | 0.001073 | 3025391 |
| 1779666600 | 0.001089 | 4.0E-6 | 0.37 | 0.001085 | 0.001098 | 0.001079 | 2986759 |
| 1779580200 | 0.001085 | 6.0E-6 | 0.56 | 0.001089 | 0.001108 | 0.001081 | 3018436 |
| 1779493800 | 0.001079 | 3.0E-6 | 0.28 | 0.001076 | 0.00109 | 0.00107 | 1592464 |
| 1779407400 | 0.001076 | -1.0E-6 | -0.09 | 0.001078 | 0.001087 | 0.001071 | 3549262 |
| 1779321000 | 0.001077 | 5.0E-6 | 0.47 | 0.001073 | 0.001085 | 0.001055 | 4080609 |
| 1779234600 | 0.001072 | -1.1E-5 | -1.02 | 0.001083 | 0.001087 | 0.001066 | 2971396 |
| 1779148200 | 0.001083 | 1.1E-5 | 1.03 | 0.001086 | 0.001091 | 0.001073 | 3145138 |
| 1779061800 | 0.001072 | 0 | 0.00 | 0.001072 | 0.001089 | 0.00107 | 2092581 |
| 1778975400 | 0.001072 | 3.0E-6 | 0.28 | 0.001069 | 0.001084 | 0.00106 | 2844662 |
| 1778889000 | 0.001069 | -2.0E-6 | -0.19 | 0.00108 | 0.001084 | 0.001066 | 3017442 |
| 1778802600 | 0.001071 | 0 | 0.00 | 0.001071 | 0.001082 | 0.001066 | 1960740 |
| 1778716200 | 0.001071 | -3.0E-6 | -0.28 | 0.001074 | 0.001082 | 0.00106 | 3719353 |
| 1778629800 | 0.001074 | -2.0E-6 | -0.19 | 0.001076 | 0.001083 | 0.001074 | 3100340 |
| 1778543400 | 0.001076 | 2.0E-6 | 0.19 | 0.001074 | 0.001084 | 0.001066 | 2893281 |
| 1778457000 | 0.001074 | 8.0E-6 | 0.75 | 0.001066 | 0.001084 | 0.001066 | 2186869 |
| 1778370600 | 0.001066 | 5.0E-6 | 0.47 | 0.001061 | 0.001087 | 0.001053 | 4375173 |
| 1778284200 | 0.001061 | -4.0E-6 | -0.38 | 0.001067 | 0.001068 | 0.00105 | 9966903 |
| 1778197800 | 0.001065 | 2.0E-5 | 1.91 | 0.001045 | 0.001069 | 0.001038 | 5365202 |
| 1778111400 | 0.001045 | 0.000165 | 18.75 | 0.000899 | 0.0013 | 0.000893 | 17114277 |
| 1778025000 | 0.00088 | 3.1E-5 | 3.65 | 0.000855 | 0.00088 | 0.000839 | 6523585 |
| 1777938600 | 0.000849 | -8.0E-6 | -0.93 | 0.000855 | 0.00086 | 0.000837 | 3718259 |
| 1777852200 | 0.000857 | 7.0E-6 | 0.82 | 0.000848 | 0.000858 | 0.000842 | 3994082 |
| 1777765800 | 0.00085 | -5.0E-6 | -0.58 | 0.000855 | 0.000857 | 0.000838 | 2594767 |
| 1777679400 | 0.000855 | 0 | 0.00 | 0.000855 | 0.000858 | 0.000843 | 3185531 |
| 1777593000 | 0.000855 | 9.0E-6 | 1.06 | 0.000846 | 0.000855 | 0.000841 | 3911140 |
| 1777506600 | 0.000846 | 6.0E-6 | 0.71 | 0.00084 | 0.000848 | 0.00084 | 5059824 |
| 1777420200 | 0.00084 | 0 | 0.00 | 0.00084 | 0.000841 | 0.000836 | 5852693 |
| 1777333800 | 0.00084 | 5.0E-6 | 0.60 | 0.000834 | 0.000841 | 0.000832 | 9738909 |
| 1777247400 | 0.000835 | -3.0E-6 | -0.36 | 0.000839 | 0.000841 | 0.000831 | 14078378 |
| 1777161000 | 0.000838 | 0 | 0.00 | 0.000832 | 0.000841 | 0.000831 | 15295970 |
| 1777074600 | 0.000838 | -3.0E-6 | -0.36 | 0.000838 | 0.000842 | 0.000828 | 15628135 |
| 1776988200 | 0.000841 | -1.0E-6 | -0.12 | 0.000837 | 0.000841 | 0.00083 | 15543721 |
| 1776901800 | 0.000842 | 5.0E-6 | 0.60 | 0.000836 | 0.000842 | 0.000827 | 13632717 |
| 1776815400 | 0.000837 | -2.0E-6 | -0.24 | 0.000837 | 0.000841 | 0.000833 | 15952152 |
| 1776729000 | 0.000839 | 3.0E-6 | 0.36 | 0.000835 | 0.000842 | 0.000832 | 18634103 |
| 1776642600 | 0.000836 | 2.0E-6 | 0.24 | 0.000835 | 0.000842 | 0.00083 | 18930454 |
| 1776556200 | 0.000834 | 4.0E-6 | 0.48 | 0.00083 | 0.000841 | 0.000825 | 15540739 |
| 1776469800 | 0.00083 | -6.0E-6 | -0.72 | 0.000836 | 0.000842 | 0.000826 | 17981709 |
| 1776383400 | 0.000836 | 3.0E-6 | 0.36 | 0.000834 | 0.000842 | 0.000825 | 18834249 |
| 1776297000 | 0.000833 | -3.0E-6 | -0.36 | 0.000833 | 0.000842 | 0.000823 | 21428690 |
| 1776210600 | 0.000836 | 1.0E-6 | 0.12 | 0.000833 | 0.000836 | 0.000829 | 18401001 |
| 1776124200 | 0.000835 | 0 | 0.00 | 0.000835 | 0.000841 | 0.000823 | 17738838 |
| 1776037800 | 0.000835 | 0 | 0.00 | 0.000833 | 0.000842 | 0.000826 | 16606659 |
| 1775951400 | 0.000835 | 3.0E-6 | 0.36 | 0.000831 | 0.000837 | 0.000824 | 16090305 |
| 1775865000 | 0.000832 | 1.0E-6 | 0.12 | 0.000832 | 0.000837 | 0.000818 | 17845312 |
| 1775778600 | 0.000831 | -5.0E-6 | -0.60 | 0.000832 | 0.000837 | 0.000814 | 18885563 |
| 1775692200 | 0.000836 | 5.0E-6 | 0.60 | 0.000829 | 0.000837 | 0.00082 | 19022431 |
| 1775605800 | 0.000831 | 3.0E-6 | 0.36 | 0.000828 | 0.000834 | 0.000817 | 18450750 |
| 1775519400 | 0.000828 | -4.0E-6 | -0.48 | 0.00083 | 0.000841 | 0.000823 | 17111039 |
| 1775433000 | 0.000832 | 8.0E-6 | 0.97 | 0.000826 | 0.000838 | 0.000823 | 20364172 |
| 1775346600 | 0.000824 | -1.0E-6 | -0.12 | 0.000827 | 0.000828 | 0.000823 | 19550510 |
| 1775260200 | 0.000825 | -2.0E-6 | -0.24 | 0.000827 | 0.00083 | 0.000824 | 15759789 |
| 1775173800 | 0.000827 | 1.0E-6 | 0.12 | 0.000825 | 0.00083 | 0.000821 | 16018784 |
| 1775087400 | 0.000826 | 0 | 0.00 | 0.000825 | 0.000826 | 0.000821 | 20548961 |
| 1775001000 | 0.000826 | -3.0E-6 | -0.36 | 0.000826 | 0.00083 | 0.000818 | 21363654 |
| 1774914600 | 0.000829 | 0 | 0.00 | 0.00083 | 0.000831 | 0.000821 | 20233768 |
| 1774828200 | 0.000829 | -0.000136 | -14.09 | 0.000962 | 0.000965 | 0.000819 | 21446008 |
| 1774741800 | 0.000965 | -1.1E-5 | -1.13 | 0.000972 | 0.00099 | 0.000947 | 18685562 |
| 1774655400 | 0.000976 | -3.0E-6 | -0.31 | 0.000977 | 0.000994 | 0.000965 | 19459936 |
| 1774569000 | 0.000979 | -1.0E-5 | -1.01 | 0.000991 | 0.000994 | 0.000965 | 19040500 |
| 1774482600 | 0.000989 | 1.6E-5 | 1.64 | 0.000973 | 0.000994 | 0.000964 | 16482947 |
| 1774396200 | 0.000973 | 0 | 0.00 | 0.000972 | 0.000978 | 0.00095 | 13812801 |
| 1774309800 | 0.000973 | -2.0E-6 | -0.21 | 0.000973 | 0.001 | 0.000969 | 16143896 |
| 1774223400 | 0.000975 | -1.6E-5 | -1.61 | 0.00099 | 0.000994 | 0.000965 | 17635409 |
| 1774137000 | 0.000991 | -6.0E-6 | -0.60 | 0.000993 | 0.001006 | 0.000989 | 20502471 |
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
