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 2391
binance-smart-chain
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KuCoin | 0 | 0.001981 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782190807 | USDT | $ 0.00000000 | POP/USDT | /crypto/Zypher-Network-POP | 1 | /crypto/Zypher-Network-POP | 0 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.001611 | 0.000339 | 21.04283054 | 0.001611 | 0.002111 | 247776.714286 | CX |
| 4 | 0.001544 | 0.000406 | 26.2953367876 | 0.001464 | 0.002111 | 1951357.21429 | CX |
| 12 | 0.002096 | -0.000146 | -6.96564885496 | 0.001464 | 0.003921 | 8610145.83333 | CX |
| 26 | 0.000656 | 0.001294 | 197.256097561 | 0.000231 | 0.003921 | 99052200.7747 | CX |
| 52 | 1.2E-7 | 0.00194988 | 1624900 | 1.0E-7 | 0.012595 | -1172319244.79 | CX |
| 156 | 9.0E-8 | 0.00194991 | 2166566.66667 | 8.0E-8 | 0.012595 | -990053935.391 | CX |
| 260 | 9.0E-8 | 0.00194991 | 2166566.66667 | 8.0E-8 | 0.012595 | -990053935.391 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.00195 | 7.0E-6 | 0.36 | 0.001943 | 0.001982 | 0.001942 | 8174 |
| 1782085800 | 0.001943 | 0 | 0.00 | 0.001943 | 0.001949 | 0.001935 | 7752 |
| 1781999400 | 0.001943 | 1.4E-5 | 0.73 | 0.001914 | 0.001985 | 0.001914 | 62962 |
| 1781913000 | 0.001929 | 0 | 0.00 | 0.001929 | 0.001987 | 0.001914 | 53891 |
| 1781826600 | 0.001929 | 1.8E-5 | 0.94 | 0.001911 | 0.001993 | 0.001911 | 106540 |
| 1781740200 | 0.001911 | 6.1E-5 | 3.30 | 0.00185 | 0.002111 | 0.00185 | 1492197 |
| 1781653800 | 0.00185 | 0.000239 | 14.84 | 0.001611 | 0.00185 | 0.001611 | 2921 |
| 1781567400 | 0.001611 | -0.000238 | -12.87 | 0.001849 | 0.001938 | 0.001611 | 40864 |
| 1781481000 | 0.001849 | -3.8E-5 | -2.01 | 0.001887 | 0.001897 | 0.0017 | 88488 |
| 1781394600 | 0.001887 | 0.000119 | 6.73 | 0.001768 | 0.001887 | 0.001716 | 30210 |
| 1781308200 | 0.001768 | -0.0001 | -5.35 | 0.001868 | 0.001872 | 0.001768 | 762867 |
| 1781221800 | 0.001868 | 0.000124 | 7.11 | 0.001744 | 0.001868 | 0.001729 | 257921 |
| 1781135400 | 0.001744 | -0.00016 | -8.40 | 0.001904 | 0.001904 | 0.001736 | 105001 |
| 1781049000 | 0.001904 | 6.3E-5 | 3.42 | 0.001841 | 0.001948 | 0.001841 | 102318 |
| 1780962600 | 0.001841 | 6.5E-5 | 3.66 | 0.001776 | 0.001841 | 0.001776 | 11854 |
| 1780876200 | 0.001776 | 0 | 0.00 | 0.001776 | 0.001776 | 0.001776 | 0 |
| 1780789800 | 0.001776 | 3.0E-6 | 0.17 | 0.001773 | 0.001776 | 0.001731 | 7328 |
| 1780703400 | 0.001773 | -5.4E-5 | -2.96 | 0.001827 | 0.00191 | 0.001773 | 1349 |
| 1780617000 | 0.001827 | -2.7E-5 | -1.46 | 0.001854 | 0.001905 | 0.001786 | 218939 |
| 1780530600 | 0.001854 | 1.3E-5 | 0.71 | 0.001841 | 0.001878 | 0.001772 | 720901 |
| 1780444200 | 0.001841 | 0.000286 | 18.39 | 0.001555 | 0.001944 | 0.001555 | 853412 |
| 1780357800 | 0.001555 | 6.0E-6 | 0.39 | 0.001549 | 0.001566 | 0.001524 | 95217 |
| 1780271400 | 0.001549 | 6.9E-5 | 4.66 | 0.00148 | 0.001646 | 0.00148 | 179059 |
| 1780185000 | 0.00148 | -2.1E-5 | -1.40 | 0.001501 | 0.001511 | 0.001464 | 136340 |
| 1780098600 | 0.001501 | -8.0E-6 | -0.53 | 0.001506 | 0.001512 | 0.001479 | 8982322 |
| 1780012200 | 0.001509 | -5.0E-6 | -0.33 | 0.001514 | 0.001539 | 0.001505 | 14527959 |
| 1779925800 | 0.001514 | -2.6E-5 | -1.69 | 0.001534 | 0.001542 | 0.001514 | 10750129 |
| 1779839400 | 0.00154 | 0 | 0.00 | 0.001544 | 0.00158 | 0.001523 | 15031087 |
| 1779753000 | 0.00154 | -9.7E-5 | -5.93 | 0.001662 | 0.001667 | 0.001509 | 14937888 |
| 1779666600 | 0.001637 | 1.5E-5 | 0.92 | 0.001618 | 0.001701 | 0.0016 | 14418656 |
| 1779580200 | 0.001622 | -2.2E-5 | -1.34 | 0.001642 | 0.001668 | 0.001614 | 14096236 |
| 1779493800 | 0.001644 | -3.7E-5 | -2.20 | 0.00168 | 0.00168 | 0.001627 | 11220177 |
| 1779407400 | 0.001681 | -6.0E-6 | -0.36 | 0.001677 | 0.001715 | 0.00166 | 11465686 |
| 1779321000 | 0.001687 | -6.1E-5 | -3.49 | 0.001743 | 0.001798 | 0.001686 | 13923574 |
| 1779234600 | 0.001748 | -5.0E-6 | -0.29 | 0.001762 | 0.001831 | 0.001699 | 13341445 |
| 1779148200 | 0.001753 | -7.1E-5 | -3.89 | 0.001809 | 0.001863 | 0.00174 | 13191896 |
| 1779061800 | 0.001824 | 2.0E-5 | 1.11 | 0.001804 | 0.001841 | 0.001804 | 3950014 |
| 1778975400 | 0.001804 | 0 | 0.00 | 0.001804 | 0.001804 | 0.001804 | 0 |
| 1778889000 | 0.001804 | -1.0E-6 | -0.06 | 0.001804 | 0.001804 | 0.001804 | 0 |
| 1778802600 | 0.001805 | 1.0E-6 | 0.06 | 0.001796 | 0.001852 | 0.001758 | 13050395 |
| 1778716200 | 0.001804 | -2.6E-5 | -1.42 | 0.001836 | 0.001901 | 0.001751 | 13680248 |
| 1778629800 | 0.00183 | 6.7E-5 | 3.80 | 0.001762 | 0.001841 | 0.00174 | 13018958 |
| 1778543400 | 0.001763 | -2.1E-5 | -1.18 | 0.00178 | 0.001844 | 0.001756 | 13166997 |
| 1778457000 | 0.001784 | -1.3E-5 | -0.72 | 0.001766 | 0.001845 | 0.00174 | 13930944 |
| 1778370600 | 0.001797 | -5.0E-6 | -0.28 | 0.001788 | 0.001832 | 0.001727 | 13132488 |
| 1778284200 | 0.001802 | 6.6E-5 | 3.80 | 0.001736 | 0.001841 | 0.001725 | 13253861 |
| 1778197800 | 0.001736 | -6.7E-5 | -3.72 | 0.001815 | 0.001863 | 0.00172 | 13713728 |
| 1778111400 | 0.001803 | 6.0E-6 | 0.33 | 0.001795 | 0.001858 | 0.001766 | 16075967 |
| 1778025000 | 0.001797 | 2.0E-5 | 1.13 | 0.001772 | 0.001801 | 0.001707 | 24414955 |
| 1777938600 | 0.001777 | -0.000142 | -7.40 | 0.001908 | 0.00212 | 0.001734 | 33136015 |
| 1777852200 | 0.001919 | 0.000224 | 13.22 | 0.001703 | 0.002357 | 0.001648 | 31258380 |
| 1777765800 | 0.001695 | 5.8E-5 | 3.54 | 0.001642 | 0.001721 | 0.001633 | 23382809 |
| 1777679400 | 0.001637 | -7.5E-5 | -4.38 | 0.001715 | 0.001718 | 0.001636 | 24064498 |
| 1777593000 | 0.001712 | 3.0E-6 | 0.18 | 0.001707 | 0.001728 | 0.001664 | 23943320 |
| 1777506600 | 0.001709 | 4.9E-5 | 2.95 | 0.001658 | 0.001756 | 0.001626 | 24385016 |
| 1777420200 | 0.00166 | -3.3E-5 | -1.95 | 0.001698 | 0.001725 | 0.001646 | 24109900 |
| 1777333800 | 0.001693 | -5.0E-6 | -0.29 | 0.0017 | 0.001722 | 0.001686 | 23841723 |
| 1777247400 | 0.001698 | -2.0E-6 | -0.12 | 0.001693 | 0.001739 | 0.001687 | 23654674 |
| 1777161000 | 0.0017 | -4.8E-5 | -2.75 | 0.001741 | 0.001755 | 0.001688 | 25127056 |
| 1777074600 | 0.001748 | -2.7E-5 | -1.52 | 0.001776 | 0.001795 | 0.001674 | 23402603 |
| 1776988200 | 0.001775 | -0.000279 | -13.58 | 0.002053 | 0.002074 | 0.001753 | 22326918 |
| 1776901800 | 0.002054 | -0.000125 | -5.74 | 0.002177 | 0.002185 | 0.002036 | 19369167 |
| 1776815400 | 0.002179 | 1.3E-5 | 0.60 | 0.002164 | 0.00219 | 0.002131 | 19150662 |
| 1776729000 | 0.002166 | 3.9E-5 | 1.83 | 0.002129 | 0.002187 | 0.0021 | 18990729 |
| 1776642600 | 0.002127 | -4.5E-5 | -2.07 | 0.002171 | 0.00219 | 0.002077 | 19737828 |
| 1776556200 | 0.002172 | -0.00013 | -5.65 | 0.002356 | 0.002356 | 0.00203 | 14458169 |
| 1776469800 | 0.002302 | -0.000118 | -4.88 | 0.002426 | 0.002525 | 0.002255 | 1143662 |
| 1776383400 | 0.00242 | -1.6E-5 | -0.66 | 0.002436 | 0.002599 | 0.002268 | 585118 |
| 1776297000 | 0.002436 | 0.000113 | 4.86 | 0.002251 | 0.002473 | 0.002161 | 868216 |
| 1776210600 | 0.002323 | -0.001031 | -30.74 | 0.003355 | 0.003419 | 0.002172 | 1311188 |
| 1776124200 | 0.003354 | -0.00052 | -13.42 | 0.003874 | 0.003921 | 0.003159 | 535497 |
| 1776037800 | 0.003874 | 0.000314 | 8.82 | 0.00356 | 0.003909 | 0.003403 | 939341 |
| 1775951400 | 0.00356 | 0.000356 | 11.11 | 0.003204 | 0.00374 | 0.003204 | 1137693 |
| 1775865000 | 0.003204 | -0.000135 | -4.04 | 0.003277 | 0.003469 | 0.002854 | 1722500 |
| 1775778600 | 0.003339 | 0.000795 | 31.25 | 0.002544 | 0.0035 | 0.002544 | 3653937 |
| 1775692200 | 0.002544 | 0.00014 | 5.82 | 0.002404 | 0.003117 | 0.002367 | 1219469 |
| 1775605800 | 0.002404 | 1.9E-5 | 0.80 | 0.002385 | 0.002505 | 0.002371 | 145713 |
| 1775519400 | 0.002385 | 0.000117 | 5.16 | 0.002268 | 0.002463 | 0.002252 | 467496 |
| 1775433000 | 0.002268 | 2.6E-5 | 1.16 | 0.002242 | 0.002389 | 0.002242 | 44223 |
| 1775346600 | 0.002242 | 8.2E-5 | 3.80 | 0.00216 | 0.002386 | 0.002121 | 1621369 |
| 1775260200 | 0.00216 | 0.000124 | 6.09 | 0.002036 | 0.002219 | 0.001988 | 381455 |
| 1775173800 | 0.002036 | -1.0E-5 | -0.49 | 0.002046 | 0.002046 | 0.001985 | 25647 |
| 1775087400 | 0.002046 | -4.0E-6 | -0.20 | 0.00205 | 0.002202 | 0.001985 | 323350 |
| 1775001000 | 0.00205 | -4.6E-5 | -2.19 | 0.002096 | 0.00212 | 0.001919 | 164794 |
| 1774914600 | 0.002096 | 4.8E-5 | 2.34 | 0.002048 | 0.002216 | 0.001906 | 225177 |
| 1774828200 | 0.002048 | -0.000105 | -4.88 | 0.002196 | 0.002246 | 0.002019 | 366124 |
| 1774741800 | 0.002153 | -5.2E-5 | -2.36 | 0.002091 | 0.002452 | 0.001988 | 1460501 |
| 1774655400 | 0.002205 | 6.5E-5 | 3.04 | 0.00214 | 0.002225 | 0.002024 | 32654 |
| 1774569000 | 0.00214 | 3.9E-5 | 1.86 | 0.002101 | 0.002246 | 0.002033 | 1086249 |
| 1774482600 | 0.002101 | 3.0E-5 | 1.45 | 0.002071 | 0.002235 | 0.001909 | 378983 |
| 1774396200 | 0.002071 | 0.000211 | 11.34 | 0.00186 | 0.002379 | 0.001749 | 2553489 |
| 1774309800 | 0.00186 | 0.000318 | 20.62 | 0.001542 | 0.002223 | 0.001511 | 1715756 |
| 1774223400 | 0.001542 | -2.2E-5 | -1.41 | 0.001564 | 0.001644 | 0.001481 | 255699 |
| 1774137000 | 0.001564 | 8.0E-6 | 0.51 | 0.001556 | 0.001617 | 0.001543 | 1040532 |
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
