Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00164205 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732752122 | BYTES/ETH | https://info.uniswap.org/#/tokens/0x7d647b1a0dcd5525e9c6b3d14be58f27674f8c95 | ETH | 1 | https://info.uniswap.org/#/tokens/0x7d647b1a0dcd5525e9c6b3d14be58f27674f8c95 | 0 | 20 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 5.04992772 | 0.80205933 | 15.8825902958 | 4.98463982 | 6.04857327 | 0 | CX |
| 4 | 4.36719618 | 1.48479087 | 33.9987215779 | 3.88049256 | 6.04857327 | 0 | CX |
| 12 | 4.02208653 | 1.82990052 | 45.496299156 | 3.54135997 | 6.04857327 | 0 | CX |
| 26 | 6.37934782 | -0.52736077 | -8.26668783205 | 3.54135997 | 6.47638294 | 0 | CX |
| 52 | 17.97571143 | -12.12372438 | -67.4450322993 | 3.54135997 | 29.69838777 | 0.52347048 | CX |
| 156 | 2.68752612 | 3.16446093 | 117.746239058 | 1.74726598 | 29.69838777 | 0.69432045 | CX |
| 260 | 2.68752612 | 3.16446093 | 117.746239058 | 1.74726598 | 29.69838777 | 0.69432045 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732751400 | 6.01924626 | 0.56 | 10.21 | 5.47446333 | 6.04857327 | 5.42127733 | 0 |
| 1732665000 | 5.46177028 | -0.15 | -2.59 | 5.60433307 | 5.68428448 | 5.34373973 | 0 |
| 1732578600 | 5.60679614 | 0.09 | 1.54 | 5.11271972 | 5.81060739 | 4.98463982 | 0 |
| 1732492200 | 5.52150806 | -0.06 | -1.12 | 5.60879944 | 5.66976876 | 5.40539871 | 0 |
| 1732405800 | 5.58420153 | 0.13 | 2.30 | 5.46925803 | 5.74632113 | 5.4564172 | 0 |
| 1732319400 | 5.45863397 | -0.08 | -1.46 | 5.52195142 | 5.63121342 | 5.36938855 | 0 |
| 1732233000 | 5.53940641 | 0.49 | 9.64 | 5.04992772 | 5.55801084 | 4.98728352 | 0 |
| 1732146600 | 5.05221017 | -0.06 | -1.18 | 5.11271972 | 5.19035584 | 4.98463982 | 0 |
| 1732060200 | 5.11229278 | -0.17 | -3.25 | 5.2808328 | 5.2808328 | 5.04997699 | 0 |
| 1731973800 | 5.28410047 | 0.24 | 4.76 | 5.56753473 | 5.68298726 | 4.35855899 | 0 |
| 1731887400 | 5.04403276 | -0.09 | -1.79 | 5.15050329 | 5.18761362 | 5.00762852 | 0 |
| 1731801000 | 5.13587262 | 0.05 | 1.04 | 5.06718567 | 5.2842811 | 5.04820357 | 0 |
| 1731714600 | 5.08283441 | 0.06 | 1.22 | 5.04570766 | 5.14117644 | 4.95211081 | 0 |
| 1731628200 | 5.02150384 | -0.22 | -4.28 | 5.24088172 | 5.32419934 | 4.98795676 | 0 |
| 1731541800 | 5.24618554 | -0.09 | -1.72 | 5.32874781 | 5.47960295 | 5.12516646 | 0 |
| 1731455400 | 5.33777909 | -0.19 | -3.38 | 5.51030928 | 5.64847137 | 5.282442 | 0 |
| 1731369000 | 5.52451302 | 0.29 | 5.57 | 5.22694071 | 5.55638521 | 5.12270338 | 0 |
| 1731282600 | 5.23296704 | 0.08 | 1.56 | 5.11831911 | 5.33048839 | 5.08091321 | 0 |
| 1731196200 | 5.15239164 | 0.29 | 6.03 | 4.86276687 | 5.18419815 | 4.86192942 | 0 |
| 1731109800 | 4.8592693 | 0.1 | 2.01 | 4.81358747 | 4.9014864 | 4.74687098 | 0 |
| 1731023400 | 4.76337358 | 0.29 | 6.53 | 4.45391284 | 4.7937515 | 4.44120337 | 0 |
| 1730937000 | 4.47153203 | 0.49 | 12.19 | 3.98445074 | 4.50567025 | 3.98289079 | 0 |
| 1730850600 | 3.98574796 | 0.06 | 1.46 | 3.95385935 | 4.06911484 | 3.91098542 | 0 |
| 1730764200 | 3.92834189 | -0.11 | -2.64 | 5.56753473 | 5.68298726 | 3.88049256 | 0 |
| 1730677800 | 4.03492736 | -0.05 | -1.20 | 4.09537122 | 4.09583099 | 3.95888402 | 0 |
| 1730591400 | 4.08399181 | -0.04 | -0.95 | 4.12941091 | 4.14102021 | 4.06614273 | 0 |
| 1730505000 | 4.12336817 | -0.01 | -0.26 | 4.14039623 | 4.24512618 | 4.06097027 | 0 |
| 1730418600 | 4.13409076 | -0.23 | -5.35 | 4.36719618 | 4.37964291 | 4.11494445 | 0 |
| 1730332200 | 4.36798436 | 0.04 | 0.95 | 4.32602998 | 4.46258286 | 4.27877178 | 0 |
| 1730245800 | 4.32667038 | 0.11 | 2.72 | 4.21107006 | 4.40161354 | 4.2052572 | 0 |
| 1730159400 | 4.2123016 | 0.1 | 2.36 | 5.56753473 | 5.68298726 | 4.08561744 | 0 |
| 1730073000 | 4.11507582 | 0.04 | 1.07 | 4.06663534 | 4.14249805 | 4.0441721 | 0 |
| 1729986600 | 4.07152865 | 0.11 | 2.73 | 4.00154448 | 4.10661926 | 3.98806325 | 0 |
| 1729900200 | 3.96330114 | -0.19 | -4.66 | 4.16386112 | 4.20031463 | 3.92499211 | 0 |
| 1729813800 | 4.15688241 | 0.02 | 0.38 | 4.13694792 | 4.19913236 | 4.1198706 | 0 |
| 1729727400 | 4.14111873 | -0.17 | -3.86 | 4.30223668 | 4.30629254 | 4.03789947 | 0 |
| 1729641000 | 4.30731061 | -0.07 | -1.62 | 4.38420781 | 4.38420781 | 4.28052878 | 0 |
| 1729554600 | 4.37832927 | -0.12 | -2.71 | 4.51245192 | 4.5400712 | 4.3635344 | 0 |
| 1729468200 | 4.50051421 | 0.15 | 3.48 | 4.35251625 | 4.52118762 | 4.3292484 | 0 |
| 1729381800 | 4.34910078 | 0.01 | 0.23 | 4.33716308 | 4.37139982 | 4.32322208 | 0 |
| 1729295400 | 4.33908428 | 0.07 | 1.53 | 5.56753473 | 5.68298726 | 4.28451896 | 0 |
| 1729209000 | 4.27387847 | -0.01 | -0.29 | 5.56753473 | 5.68298726 | 4.2642068 | 0 |
| 1729122600 | 4.28612817 | 0.02 | 0.48 | 4.27952713 | 4.34151451 | 4.25714598 | 0 |
| 1729036200 | 4.26568464 | -0.05 | -1.16 | 4.31716291 | 4.40461849 | 4.18228492 | 0 |
| 1728949800 | 4.31583285 | 0.26 | 6.50 | 5.56753473 | 5.68298726 | 4.13125001 | 0 |
| 1728863400 | 4.05241519 | -0.01 | -0.35 | 4.07065837 | 4.07607713 | 4.00159374 | 0 |
| 1728777000 | 4.0666846 | 0.07 | 1.75 | 4.00487784 | 4.08523977 | 3.99944266 | 0 |
| 1728690600 | 3.99661833 | 0.08 | 2.15 | 3.91203634 | 4.05606054 | 3.90858803 | 0 |
| 1728604200 | 3.91266031 | 0.02 | 0.61 | 3.89371106 | 3.96115005 | 3.82674826 | 0 |
| 1728517800 | 3.88888343 | -0.12 | -2.98 | 4.00279244 | 4.05185689 | 3.86431836 | 0 |
| 1728431400 | 4.00824405 | 0.02 | 0.56 | 3.98876933 | 4.03972214 | 3.95114997 | 0 |
| 1728345000 | 3.98589574 | -0.02 | -0.50 | 5.56753473 | 5.68298726 | 3.95379367 | 0 |
| 1728258600 | 4.00602728 | 0.04 | 1.01 | 3.958063 | 4.03008331 | 3.95379367 | 0 |
| 1728172200 | 3.96592842 | 0 | 0.03 | 3.97371173 | 3.98574796 | 3.9253862 | 0 |
| 1728085800 | 3.96474614 | 0.11 | 2.73 | 3.86188813 | 4.00617506 | 3.84302097 | 0 |
| 1727999400 | 3.85924443 | -0.02 | -0.46 | 5.56753473 | 5.68298726 | 3.79944097 | 0 |
| 1727913000 | 3.87715919 | -0.15 | -3.68 | 4.02349869 | 4.10212004 | 3.8687519 | 0 |
| 1727826600 | 4.02545273 | -0.23 | -5.51 | 4.27412478 | 4.36207298 | 3.98412233 | 0 |
| 1727740200 | 4.2602002 | -0.1 | -2.23 | 4.36622737 | 4.36823067 | 4.22870568 | 0 |
| 1727653800 | 4.35729461 | -0.04 | -0.83 | 4.39422432 | 4.40589929 | 4.32900209 | 0 |
| 1727567400 | 4.39363318 | -0.04 | -0.81 | 4.43220493 | 4.4415482 | 4.35791859 | 0 |
| 1727481000 | 4.42962692 | 0.11 | 2.59 | 4.31703155 | 4.47874063 | 4.29642382 | 0 |
| 1727394600 | 4.31781973 | 0.09 | 2.11 | 4.24075833 | 4.37606325 | 4.20271203 | 0 |
| 1727308200 | 4.22873852 | -0.13 | -3.01 | 4.35320591 | 4.37547211 | 4.20238362 | 0 |
| 1727221800 | 4.35992189 | 0.01 | 0.24 | 4.34842754 | 4.38565282 | 4.2622856 | 0 |
| 1727135400 | 4.34957698 | 0.11 | 2.58 | 5.56753473 | 5.68298726 | 4.32371469 | 0 |
| 1727049000 | 4.24010151 | -0.06 | -1.41 | 4.29537291 | 4.30479828 | 4.15169353 | 0 |
| 1726962600 | 4.30067673 | 0.11 | 2.54 | 4.20277771 | 4.30427282 | 4.15735861 | 0 |
| 1726876200 | 4.19432115 | 0.14 | 3.54 | 4.0481787 | 4.2221539 | 4.00717671 | 0 |
| 1726789800 | 4.05097019 | 0.18 | 4.77 | 3.91157656 | 4.08709529 | 3.90256171 | 0 |
| 1726703400 | 3.86668291 | 0.03 | 0.73 | 3.84236415 | 3.875238 | 3.74320075 | 0 |
| 1726617000 | 3.83873522 | 0.06 | 1.59 | 3.76891526 | 3.92597734 | 3.71761762 | 0 |
| 1726530600 | 3.77878398 | -0.03 | -0.72 | 3.81136225 | 3.83164157 | 3.70487531 | 0 |
| 1726444200 | 3.80623905 | -0.16 | -4.10 | 3.97019775 | 3.98883501 | 3.79183828 | 0 |
| 1726357800 | 3.96914683 | -0.04 | -1.04 | 4.00972189 | 4.00972189 | 3.9293107 | 0 |
| 1726271400 | 4.01088775 | 0.13 | 3.34 | 3.87681436 | 4.04390937 | 3.83896511 | 0 |
| 1726185000 | 3.88119864 | 0.03 | 0.86 | 3.84257762 | 3.91893295 | 3.80586138 | 0 |
| 1726098600 | 3.84796354 | -0.07 | -1.89 | 3.91628925 | 3.91656839 | 3.74622213 | 0 |
| 1726012200 | 3.92202 | 0.04 | 1.10 | 3.86960576 | 3.93734033 | 3.81303714 | 0 |
| 1725925800 | 3.87917892 | 0.1 | 2.65 | 5.56753473 | 5.68298726 | 3.73535176 | 0 |
| 1725839400 | 3.77904671 | 0.05 | 1.40 | 3.72605775 | 3.82272524 | 3.68423474 | 0 |
| 1725753000 | 3.72674741 | 0.08 | 2.12 | 3.65934126 | 3.79173975 | 3.64963675 | 0 |
| 1725666600 | 3.64942328 | -0.24 | -6.17 | 3.89213469 | 3.95054241 | 3.54135997 | 0 |
| 1725580200 | 3.8892611 | -0.13 | -3.12 | 4.02208653 | 4.04896689 | 3.85835772 | 0 |
| 1725493800 | 4.01458236 | -0.01 | -0.13 | 3.97305491 | 4.08546966 | 3.79875131 | 0 |
| 1725407400 | 4.01963987 | -0.15 | -3.51 | 4.16507624 | 4.18752306 | 4.00170869 | 0 |
| 1725321000 | 4.16566738 | 0.17 | 4.37 | 5.56753473 | 5.68298726 | 3.99740652 | 0 |
| 1725234600 | 3.99123241 | -0.13 | -3.22 | 4.123713 | 4.13006773 | 3.95164258 | 0 |
| 1725148200 | 4.12413993 | -0.03 | -0.61 | 4.14645539 | 4.15734219 | 4.09372917 | 0 |
| 1725061800 | 4.14941108 | -0 | -0.02 | 4.14735852 | 4.16883654 | 4.00849035 | 0 |
| 1724975400 | 4.15008432 | -0.01 | -0.21 | 4.15079041 | 4.26230202 | 4.11835992 | 0 |
| 1724889000 | 4.15895139 | 0.11 | 2.80 | 4.03725907 | 4.19432115 | 3.97441782 | 0 |
|
BYTES/BTC 0 BTC
-
|
BYTES/EUR 0 €
-
|
|
BYTES/USD $ 5.85
-2.54%
|
BYTES/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
