We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.55E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733961722 | APLN/ETH | https://info.uniswap.org/#/tokens/0xa2ce22d8b75847e6f3dd80800736993b1b79c4b9 | ETH | 1 | https://info.uniswap.org/#/tokens/0xa2ce22d8b75847e6f3dd80800736993b1b79c4b9 | 0 | 13 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01744087 | 0.00060507 | 3.469265008 | 0.01381207 | 0.0186186 | 0 | CX |
| 4 | 0.01452209 | 0.00352385 | 24.2654466403 | 0.01372193 | 0.0186186 | 0 | CX |
| 12 | 0.01083869 | 0.00720725 | 66.4955820307 | 0.01052797 | 0.0186186 | 0 | CX |
| 26 | 0.01592518 | 0.00212076 | 13.3170237322 | 0.00981284 | 0.0186186 | 0 | CX |
| 52 | 0.0101287 | 0.00791724 | 78.1663984519 | 0.00817826 | 0.01862037 | 0 | CX |
| 156 | 0.01857737 | -0.00053143 | -2.86063097198 | 0.00402929 | 0.01990625 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.02214225 | 4.658E-5 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.01744652 | 0.00097785 | 5.94 | 0.01654457 | 0.01752095 | 0.01621979 | 0 |
| 1733874600 | 0.01646867 | -0.000413 | -2.45 | 0.01682772 | 0.01717957 | 0.01601035 | 0 |
| 1733788200 | 0.01688204 | -0.001287 | -7.08 | 0.01416697 | 0.01792941 | 0.01381207 | 0 |
| 1733701800 | 0.0181691 | -6.5E-5 | -0.36 | 0.01821615 | 0.01825937 | 0.01790429 | 0 |
| 1733615400 | 0.01823458 | -4.1E-5 | -0.22 | 0.01821842 | 0.01830769 | 0.01810681 | 0 |
| 1733529000 | 0.01827603 | 0.00102785 | 5.96 | 0.01724222 | 0.0186186 | 0.01723499 | 0 |
| 1733442600 | 0.01724818 | -0.000197 | -1.13 | 0.01744087 | 0.01798478 | 0.01701982 | 0 |
| 1733356200 | 0.01744547 | 0.00096556 | 5.86 | 0.01647404 | 0.01772848 | 0.01647404 | 0 |
| 1733269800 | 0.01647991 | -8.0E-5 | -0.48 | 0.0165488 | 0.01670018 | 0.01601745 | 0 |
| 1733183400 | 0.01656018 | -0.000332 | -1.97 | 0.01687908 | 0.01710395 | 0.01626124 | 0 |
| 1733097000 | 0.01689251 | 3.7E-5 | 0.22 | 0.01690443 | 0.01703715 | 0.01666669 | 0 |
| 1733010600 | 0.01685574 | 0.0004984 | 3.05 | 0.01631921 | 0.01698869 | 0.01627161 | 0 |
| 1732924200 | 0.01635734 | 6.4E-5 | 0.39 | 0.01629532 | 0.01660012 | 0.01610772 | 0 |
| 1732837800 | 0.01629341 | -0.000385 | -2.31 | 0.01661223 | 0.01664708 | 0.01608843 | 0 |
| 1732751400 | 0.01667888 | 0.00154472 | 10.21 | 0.01516933 | 0.01676015 | 0.01502196 | 0 |
| 1732665000 | 0.01513416 | -0.000402 | -2.59 | 0.01552919 | 0.01575073 | 0.01480711 | 0 |
| 1732578600 | 0.01553602 | 0.00023633 | 1.54 | 0.01416697 | 0.01610076 | 0.01381207 | 0 |
| 1732492200 | 0.01529969 | -0.000174 | -1.12 | 0.01554157 | 0.01571051 | 0.01497796 | 0 |
| 1732405800 | 0.01547341 | 0.00034794 | 2.30 | 0.01515491 | 0.01592263 | 0.01511933 | 0 |
| 1732319400 | 0.01512547 | -0.000224 | -1.46 | 0.01530092 | 0.01560367 | 0.01487818 | 0 |
| 1732233000 | 0.01534928 | 0.00134998 | 9.64 | 0.01399297 | 0.01540084 | 0.01381939 | 0 |
| 1732146600 | 0.0139993 | -0.000166 | -1.17 | 0.01416697 | 0.01438209 | 0.01381207 | 0 |
| 1732060200 | 0.01416578 | -0.000476 | -3.25 | 0.0146328 | 0.0146328 | 0.01399311 | 0 |
| 1731973800 | 0.01464185 | 0.00066521 | 4.76 | 0.01542723 | 0.01574714 | 0.01390671 | 0 |
| 1731887400 | 0.01397664 | -0.000254 | -1.78 | 0.01427166 | 0.01437449 | 0.01387577 | 0 |
| 1731801000 | 0.01423112 | 0.00014696 | 1.04 | 0.01404079 | 0.01464235 | 0.0139882 | 0 |
| 1731714600 | 0.01408416 | 0.00016995 | 1.22 | 0.01398128 | 0.01424582 | 0.01372193 | 0 |
| 1731628200 | 0.01391421 | -0.000623 | -4.29 | 0.01452209 | 0.01475296 | 0.01382126 | 0 |
| 1731541800 | 0.01453679 | -0.000254 | -1.72 | 0.01476556 | 0.01518357 | 0.01420146 | 0 |
| 1731455400 | 0.01479059 | -0.000517 | -3.38 | 0.01526866 | 0.01565149 | 0.01463725 | 0 |
| 1731369000 | 0.01530802 | 0.00080786 | 5.57 | 0.01448346 | 0.01539633 | 0.01419463 | 0 |
| 1731282600 | 0.01450016 | 0.00022327 | 1.56 | 0.01418248 | 0.01477039 | 0.01407883 | 0 |
| 1731196200 | 0.01427689 | 0.00081222 | 6.03 | 0.01347437 | 0.01436503 | 0.01347204 | 0 |
| 1731109800 | 0.01346467 | 0.00026572 | 2.01 | 0.01333809 | 0.01358165 | 0.01315323 | 0 |
| 1731023400 | 0.01319895 | 0.00080867 | 6.53 | 0.01234146 | 0.01328313 | 0.01230624 | 0 |
| 1730937000 | 0.01239028 | 0.00134607 | 12.19 | 0.01104062 | 0.01248488 | 0.01103629 | 0 |
| 1730850600 | 0.01104421 | 0.00015907 | 1.46 | 0.01095585 | 0.01127521 | 0.01083705 | 0 |
| 1730764200 | 0.01088514 | -0.000295 | -2.64 | 0.01542723 | 0.01574714 | 0.01075256 | 0 |
| 1730677800 | 0.01118048 | -0.000136 | -1.20 | 0.01134797 | 0.01134924 | 0.01096977 | 0 |
| 1730591400 | 0.01131644 | -0.000109 | -0.95 | 0.01144229 | 0.01147446 | 0.01126698 | 0 |
| 1730505000 | 0.01142555 | -3.0E-5 | -0.26 | 0.01147273 | 0.01176293 | 0.01125265 | 0 |
| 1730418600 | 0.01145526 | -0.000648 | -5.35 | 0.01210118 | 0.01213566 | 0.0114022 | 0 |
| 1730332200 | 0.01210336 | 0.00011448 | 0.95 | 0.01198711 | 0.01236548 | 0.01185616 | 0 |
| 1730245800 | 0.01198888 | 0.00031691 | 2.72 | 0.01166856 | 0.01219654 | 0.01165245 | 0 |
| 1730159400 | 0.01167197 | 0.0002694 | 2.36 | 0.01542723 | 0.01574714 | 0.01132094 | 0 |
| 1730073000 | 0.01140257 | 0.00012067 | 1.07 | 0.01126834 | 0.01147855 | 0.0112061 | 0 |
| 1729986600 | 0.0112819 | 0.00029989 | 2.73 | 0.01108798 | 0.01137914 | 0.01105063 | 0 |
| 1729900200 | 0.01098201 | -0.000536 | -4.65 | 0.01153775 | 0.01163876 | 0.01087586 | 0 |
| 1729813800 | 0.01151841 | 4.4E-5 | 0.38 | 0.01146317 | 0.01163548 | 0.01141585 | 0 |
| 1729727400 | 0.01147473 | -0.000461 | -3.86 | 0.01192118 | 0.01193242 | 0.01118872 | 0 |
| 1729641000 | 0.01193524 | -0.000197 | -1.62 | 0.01214831 | 0.01214831 | 0.01186103 | 0 |
| 1729554600 | 0.01213202 | -0.000339 | -2.72 | 0.01250367 | 0.0125802 | 0.01209103 | 0 |
| 1729468200 | 0.01247059 | 0.00041956 | 3.48 | 0.0120605 | 0.01252787 | 0.01199602 | 0 |
| 1729381800 | 0.01205103 | 2.8E-5 | 0.23 | 0.01201796 | 0.01211282 | 0.01197933 | 0 |
| 1729295400 | 0.01202328 | 0.00018068 | 1.53 | 0.01542723 | 0.01574714 | 0.01187208 | 0 |
| 1729209000 | 0.0118426 | -3.4E-5 | -0.29 | 0.01542723 | 0.01574714 | 0.0118158 | 0 |
| 1729122600 | 0.01187654 | 5.7E-5 | 0.48 | 0.01185825 | 0.01203001 | 0.01179623 | 0 |
| 1729036200 | 0.01181989 | -0.000139 | -1.16 | 0.01196254 | 0.01220487 | 0.0115888 | 0 |
| 1728949800 | 0.01195885 | 0.00072991 | 6.50 | 0.01542723 | 0.01574714 | 0.01144739 | 0 |
| 1728863400 | 0.01122894 | -4.0E-5 | -0.35 | 0.01127949 | 0.01129451 | 0.01108812 | 0 |
| 1728777000 | 0.01126848 | 0.00019415 | 1.75 | 0.01109722 | 0.01131989 | 0.01108216 | 0 |
| 1728690600 | 0.01107433 | 0.00023264 | 2.15 | 0.01083996 | 0.01123904 | 0.01083041 | 0 |
| 1728604200 | 0.01084169 | 6.6E-5 | 0.61 | 0.01078918 | 0.01097605 | 0.01060363 | 0 |
| 1728517800 | 0.01077581 | -0.000331 | -2.98 | 0.01109144 | 0.01122739 | 0.01070774 | 0 |
| 1728431400 | 0.01110655 | 6.2E-5 | 0.56 | 0.01105258 | 0.01119377 | 0.01094834 | 0 |
| 1728345000 | 0.01104462 | -5.6E-5 | -0.50 | 0.01542723 | 0.01574714 | 0.01095567 | 0 |
| 1728258600 | 0.0111004 | 0.00011111 | 1.01 | 0.0109675 | 0.01116706 | 0.01095567 | 0 |
| 1728172200 | 0.01098929 | 3.0E-6 | 0.03 | 0.01101086 | 0.01104421 | 0.01087695 | 0 |
| 1728085800 | 0.01098602 | 0.00029234 | 2.73 | 0.010701 | 0.01110081 | 0.01064872 | 0 |
| 1727999400 | 0.01069368 | -5.0E-5 | -0.47 | 0.01542723 | 0.01574714 | 0.01052797 | 0 |
| 1727913000 | 0.01074332 | -0.000411 | -3.68 | 0.01114881 | 0.01136667 | 0.01072002 | 0 |
| 1727826600 | 0.01115423 | -0.00065 | -5.51 | 0.01184328 | 0.01208698 | 0.01103971 | 0 |
| 1727740200 | 0.0118047 | -0.000269 | -2.23 | 0.01209849 | 0.01210404 | 0.01171743 | 0 |
| 1727653800 | 0.01207374 | -0.000101 | -0.83 | 0.01217607 | 0.01220842 | 0.01199534 | 0 |
| 1727567400 | 0.01217443 | -0.0001 | -0.81 | 0.01228131 | 0.0123072 | 0.01207547 | 0 |
| 1727481000 | 0.01227417 | 0.00030981 | 2.59 | 0.01196217 | 0.01241026 | 0.01190507 | 0 |
| 1727394600 | 0.01196436 | 0.00024684 | 2.11 | 0.01175083 | 0.01212575 | 0.0116454 | 0 |
| 1727308200 | 0.01171752 | -0.000363 | -3.00 | 0.01206241 | 0.01212411 | 0.01164449 | 0 |
| 1727221800 | 0.01208102 | 2.9E-5 | 0.24 | 0.01204917 | 0.01215232 | 0.01181048 | 0 |
| 1727135400 | 0.01205235 | 0.00030334 | 2.58 | 0.01542723 | 0.01574714 | 0.01198069 | 0 |
| 1727049000 | 0.01174901 | -0.000168 | -1.41 | 0.01190216 | 0.01192828 | 0.01150403 | 0 |
| 1726962600 | 0.01191685 | 0.0002947 | 2.54 | 0.01164558 | 0.01192682 | 0.01151973 | 0 |
| 1726876200 | 0.01162215 | 0.00039721 | 3.54 | 0.0112172 | 0.01169927 | 0.01110359 | 0 |
| 1726789800 | 0.01122494 | 0.00051065 | 4.77 | 0.01083869 | 0.01132504 | 0.01081371 | 0 |
| 1726703400 | 0.01071429 | 7.7E-5 | 0.72 | 0.0106469 | 0.010738 | 0.01037213 | 0 |
| 1726617000 | 0.01063685 | 0.00016612 | 1.59 | 0.01044338 | 0.01087859 | 0.01030124 | 0 |
| 1726530600 | 0.01047073 | -7.6E-5 | -0.72 | 0.010561 | 0.01061719 | 0.01026593 | 0 |
| 1726444200 | 0.0105468 | -0.000451 | -4.10 | 0.01100112 | 0.01105276 | 0.0105069 | 0 |
| 1726357800 | 0.01099821 | -0.000116 | -1.04 | 0.01111064 | 0.01111064 | 0.01088783 | 0 |
| 1726271400 | 0.01111387 | 0.00035936 | 3.34 | 0.01074236 | 0.01120537 | 0.01063749 | 0 |
| 1726185000 | 0.01075451 | 9.2E-5 | 0.86 | 0.0106475 | 0.01085907 | 0.01054576 | 0 |
|
APLN/BTC 0 BTC
-
|
APLN/EUR 0 €
-
|
|
APLN/USD $ 0.018046
+3.43%
|
APLN/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
