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 5269
binance-smart-chain
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 189924 | 0.002429 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 461.00 | FPS/USDT | /crypto/web3war-FPS | 1 | /crypto/web3war-FPS | 100 | 15 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.003075 | -0.000761 | -24.7479674797 | 0.002418 | 0.003214 | 1462072.42857 | CX |
| 4 | 0.002601 | -0.000287 | -11.0342176086 | 0.002418 | 0.003965 | 3623210.21429 | CX |
| 12 | 0.002403 | -8.9E-5 | -3.7037037037 | 0.0024 | 0.004212 | 4224807.72619 | CX |
| 26 | 0.00903 | -0.006716 | -74.3743078627 | 0.002267 | 0.016608 | 4492283.13066 | CX |
| 52 | 0.01362 | -0.011306 | -83.0102790015 | 0.002267 | 0.04989 | 2924006.06598 | CX |
| 156 | 0.02547 | -0.023156 | -90.9148017275 | 0.002267 | 0.04989 | 2884573.47609 | CX |
| 260 | 0.02547 | -0.023156 | -90.9148017275 | 0.002267 | 0.04989 | 2884573.47609 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.002418 | -0.00032 | -11.69 | 0.002675 | 0.002785 | 0.002418 | 899372 |
| 1782085800 | 0.002738 | 2.7E-5 | 1.00 | 0.002705 | 0.0028 | 0.002612 | 347034 |
| 1781999400 | 0.002711 | -0.000112 | -3.97 | 0.002823 | 0.002915 | 0.002676 | 244536 |
| 1781913000 | 0.002823 | -4.2E-5 | -1.47 | 0.002865 | 0.002886 | 0.002805 | 52411 |
| 1781826600 | 0.002865 | -9.0E-6 | -0.31 | 0.002874 | 0.003059 | 0.002781 | 2276086 |
| 1781740200 | 0.002874 | -0.000114 | -3.82 | 0.002988 | 0.003007 | 0.002874 | 1854929 |
| 1781653800 | 0.002988 | -8.7E-5 | -2.83 | 0.003075 | 0.003214 | 0.002832 | 4560139 |
| 1781567400 | 0.003075 | -1.6E-5 | -0.52 | 0.003091 | 0.003169 | 0.003003 | 2827017 |
| 1781481000 | 0.003091 | -3.8E-5 | -1.21 | 0.003129 | 0.003227 | 0.003037 | 1577800 |
| 1781394600 | 0.003129 | 5.0E-6 | 0.16 | 0.003123 | 0.003351 | 0.003078 | 3901633 |
| 1781308200 | 0.003124 | -2.2E-5 | -0.70 | 0.003146 | 0.003775 | 0.003052 | 4301934 |
| 1781221800 | 0.003146 | 8.0E-6 | 0.25 | 0.003138 | 0.003436 | 0.003037 | 6979243 |
| 1781135400 | 0.003138 | -6.4E-5 | -2.00 | 0.003202 | 0.003437 | 0.003111 | 2393970 |
| 1781049000 | 0.003202 | 0.000125 | 4.06 | 0.003077 | 0.003462 | 0.00305 | 7207477 |
| 1780962600 | 0.003077 | 8.0E-6 | 0.26 | 0.003069 | 0.003965 | 0.002978 | 5697484 |
| 1780876200 | 0.003069 | 5.3E-5 | 1.76 | 0.00296 | 0.003334 | 0.002955 | 2538312 |
| 1780789800 | 0.003016 | 7.6E-5 | 2.59 | 0.00294 | 0.003212 | 0.00293 | 3824617 |
| 1780703400 | 0.00294 | -0.000173 | -5.56 | 0.003113 | 0.003268 | 0.00294 | 2134079 |
| 1780617000 | 0.003113 | 0.000226 | 7.83 | 0.002881 | 0.003283 | 0.00275 | 4581293 |
| 1780530600 | 0.002887 | -9.6E-5 | -3.22 | 0.002983 | 0.003336 | 0.002818 | 3438843 |
| 1780444200 | 0.002983 | -0.000148 | -4.73 | 0.003244 | 0.003501 | 0.002737 | 9344740 |
| 1780357800 | 0.003131 | 0.000504 | 19.19 | 0.002628 | 0.003348 | 0.002548 | 5027389 |
| 1780271400 | 0.002627 | -0.000237 | -8.28 | 0.002923 | 0.002929 | 0.002616 | 670250 |
| 1780185000 | 0.002864 | 0.000313 | 12.27 | 0.002662 | 0.002906 | 0.002623 | 3239947 |
| 1780098600 | 0.002551 | -0.000121 | -4.53 | 0.002672 | 0.002776 | 0.002542 | 3050854 |
| 1780012200 | 0.002672 | -0.000202 | -7.03 | 0.002874 | 0.002923 | 0.002588 | 8941944 |
| 1779925800 | 0.002874 | 1.7E-5 | 0.60 | 0.002857 | 0.003207 | 0.002774 | 4447691 |
| 1779839400 | 0.002857 | 0.000256 | 9.84 | 0.002601 | 0.002977 | 0.002589 | 5088862 |
| 1779753000 | 0.002601 | -2.6E-5 | -0.99 | 0.002627 | 0.002629 | 0.002596 | 85588 |
| 1779666600 | 0.002627 | 1.4E-5 | 0.54 | 0.002613 | 0.002697 | 0.00255 | 451321 |
| 1779580200 | 0.002613 | 1.3E-5 | 0.50 | 0.002656 | 0.002761 | 0.00246 | 1650438 |
| 1779493800 | 0.0026 | -1.5E-5 | -0.57 | 0.002615 | 0.00399 | 0.002544 | 2874065 |
| 1779407400 | 0.002615 | 6.6E-5 | 2.59 | 0.002549 | 0.002798 | 0.002509 | 3413568 |
| 1779321000 | 0.002549 | -0.000135 | -5.03 | 0.002682 | 0.002815 | 0.002473 | 3727044 |
| 1779234600 | 0.002684 | -9.4E-5 | -3.38 | 0.002785 | 0.002929 | 0.002617 | 1574631 |
| 1779148200 | 0.002778 | -0.000287 | -9.36 | 0.003013 | 0.003984 | 0.002618 | 1429490 |
| 1779061800 | 0.003065 | 0 | 0.00 | 0.003065 | 0.003428 | 0.002944 | 464310 |
| 1778975400 | 0.003065 | 0.000361 | 13.35 | 0.002704 | 0.003916 | 0.002681 | 1734019 |
| 1778889000 | 0.002704 | 9.9E-5 | 3.80 | 0.002659 | 0.002963 | 0.002659 | 1543865 |
| 1778802600 | 0.002605 | -2.0E-6 | -0.08 | 0.002605 | 0.002689 | 0.002573 | 1735790 |
| 1778716200 | 0.002607 | 0.000126 | 5.08 | 0.002481 | 0.00274 | 0.0024 | 1915860 |
| 1778629800 | 0.002481 | -6.6E-5 | -2.59 | 0.002547 | 0.002636 | 0.002481 | 447369 |
| 1778543400 | 0.002547 | -0.000112 | -4.21 | 0.002659 | 0.002984 | 0.002535 | 3152746 |
| 1778457000 | 0.002659 | -0.000187 | -6.57 | 0.002846 | 0.002932 | 0.002618 | 442763 |
| 1778370600 | 0.002846 | -1.6E-5 | -0.56 | 0.002862 | 0.003129 | 0.00275 | 2614822 |
| 1778284200 | 0.002862 | 3.2E-5 | 1.13 | 0.002783 | 0.003296 | 0.00273 | 3369032 |
| 1778197800 | 0.00283 | -0.000196 | -6.48 | 0.003026 | 0.003598 | 0.002746 | 4619417 |
| 1778111400 | 0.003026 | -0.000319 | -9.54 | 0.003345 | 0.003678 | 0.002981 | 3682746 |
| 1778025000 | 0.003345 | -8.4E-5 | -2.45 | 0.003429 | 0.003585 | 0.003126 | 4448866 |
| 1777938600 | 0.003429 | 3.0E-6 | 0.09 | 0.003426 | 0.003603 | 0.003344 | 2453107 |
| 1777852200 | 0.003426 | 0.000125 | 3.79 | 0.003301 | 0.003662 | 0.003271 | 3242127 |
| 1777765800 | 0.003301 | -1.6E-5 | -0.48 | 0.003302 | 0.003425 | 0.003156 | 3937396 |
| 1777679400 | 0.003317 | 1.0E-6 | 0.03 | 0.003316 | 0.003484 | 0.003169 | 2376901 |
| 1777593000 | 0.003316 | -0.000125 | -3.63 | 0.003464 | 0.003474 | 0.00326 | 906301 |
| 1777506600 | 0.003441 | 3.2E-5 | 0.94 | 0.003409 | 0.003524 | 0.00308 | 2097283 |
| 1777420200 | 0.003409 | -2.4E-5 | -0.70 | 0.00341 | 0.003561 | 0.003408 | 2248985 |
| 1777333800 | 0.003433 | -5.7E-5 | -1.63 | 0.00347 | 0.003628 | 0.003432 | 3110914 |
| 1777247400 | 0.00349 | 3.8E-5 | 1.10 | 0.003452 | 0.003654 | 0.003448 | 1738447 |
| 1777161000 | 0.003452 | -1.0E-5 | -0.29 | 0.003462 | 0.003678 | 0.003374 | 2591630 |
| 1777074600 | 0.003462 | -6.8E-5 | -1.93 | 0.00353 | 0.00356 | 0.003374 | 562008 |
| 1776988200 | 0.00353 | -6.2E-5 | -1.73 | 0.003592 | 0.003672 | 0.003511 | 712801 |
| 1776901800 | 0.003592 | 3.6E-5 | 1.01 | 0.003556 | 0.003734 | 0.003509 | 1555506 |
| 1776815400 | 0.003556 | -6.8E-5 | -1.88 | 0.003624 | 0.003718 | 0.00351 | 975775 |
| 1776729000 | 0.003624 | -5.8E-5 | -1.58 | 0.003682 | 0.00391 | 0.003535 | 5214308 |
| 1776642600 | 0.003682 | 0.000111 | 3.11 | 0.00357 | 0.003898 | 0.003474 | 6279716 |
| 1776556200 | 0.003571 | -0.000149 | -4.01 | 0.003609 | 0.003788 | 0.003375 | 7035648 |
| 1776469800 | 0.00372 | 0.000356 | 10.58 | 0.003366 | 0.004212 | 0.003275 | 8798113 |
| 1776383400 | 0.003364 | 0.000125 | 3.86 | 0.003406 | 0.003588 | 0.003285 | 9817310 |
| 1776297000 | 0.003239 | 3.8E-5 | 1.19 | 0.003194 | 0.003581 | 0.00314 | 5665808 |
| 1776210600 | 0.003201 | 4.7E-5 | 1.49 | 0.003154 | 0.003224 | 0.00311 | 2979547 |
| 1776124200 | 0.003154 | -9.4E-5 | -2.89 | 0.003255 | 0.003289 | 0.003119 | 3064099 |
| 1776037800 | 0.003248 | -5.7E-5 | -1.72 | 0.003298 | 0.003495 | 0.003121 | 7811622 |
| 1775951400 | 0.003305 | 4.1E-5 | 1.26 | 0.003272 | 0.003353 | 0.003229 | 2823449 |
| 1775865000 | 0.003264 | 7.0E-6 | 0.21 | 0.003257 | 0.0033 | 0.00316 | 2902447 |
| 1775778600 | 0.003257 | 0.000162 | 5.23 | 0.003088 | 0.003622 | 0.003028 | 5962369 |
| 1775692200 | 0.003095 | 9.3E-5 | 3.10 | 0.002992 | 0.003288 | 0.002967 | 3952701 |
| 1775605800 | 0.003002 | 2.4E-5 | 0.81 | 0.002975 | 0.003178 | 0.002878 | 9549825 |
| 1775519400 | 0.002978 | 1.1E-5 | 0.37 | 0.002969 | 0.003201 | 0.002713 | 12543759 |
| 1775433000 | 0.002967 | -0.000476 | -13.83 | 0.003434 | 0.003932 | 0.002709 | 7901696 |
| 1775346600 | 0.003443 | 1.2E-5 | 0.35 | 0.003431 | 0.003709 | 0.003133 | 15477632 |
| 1775260200 | 0.003431 | 0.00037 | 12.09 | 0.003058 | 0.003571 | 0.002815 | 20188520 |
| 1775173800 | 0.003061 | 0.000325 | 11.88 | 0.002681 | 0.003079 | 0.002655 | 17880668 |
| 1775087400 | 0.002736 | 8.2E-5 | 3.09 | 0.002654 | 0.002899 | 0.002506 | 12192121 |
| 1775001000 | 0.002654 | 0.000251 | 10.45 | 0.002403 | 0.002728 | 0.002401 | 11505674 |
| 1774914600 | 0.002403 | -0.00023 | -8.74 | 0.002633 | 0.003388 | 0.002392 | 9585954 |
| 1774828200 | 0.002633 | 8.7E-5 | 3.42 | 0.00254 | 0.00269 | 0.002383 | 11110745 |
| 1774741800 | 0.002546 | 8.9E-5 | 3.62 | 0.002411 | 0.002666 | 0.002361 | 13558730 |
| 1774655400 | 0.002457 | -5.1E-5 | -2.03 | 0.002525 | 0.002587 | 0.002321 | 7007252 |
| 1774569000 | 0.002508 | 0.000158 | 6.72 | 0.002351 | 0.002593 | 0.00233 | 11591185 |
| 1774482600 | 0.00235 | -0.00029 | -10.98 | 0.002634 | 0.002786 | 0.002267 | 13368896 |
| 1774396200 | 0.00264 | -7.8E-5 | -2.87 | 0.002712 | 0.002916 | 0.0025 | 8855245 |
| 1774309800 | 0.002718 | -5.3E-5 | -1.91 | 0.002777 | 0.002801 | 0.0026 | 3456268 |
| 1774223400 | 0.002771 | -0.000325 | -10.50 | 0.003112 | 0.003201 | 0.002705 | 5083716 |
| 1774137000 | 0.003096 | 3.9E-5 | 1.28 | 0.003096 | 0.00363 | 0.002861 | 12483082 |
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
