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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | CO2/ETH | https://v2.info.uniswap.org/token/0x75739d5944534115d7c54ee8c73f186d793bae02 | ETH | 1 | https://v2.info.uniswap.org/token/0x75739d5944534115d7c54ee8c73f186d793bae02 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0737341 | 0.00821564 | 11.1422530417 | 0.07296501 | 0.09396933 | 0 | CX |
| 4 | 0.09370395 | -0.01175421 | -12.5439856057 | 0.06524936 | 0.09500568 | 0 | CX |
| 12 | 0.14505786 | -0.06310812 | -43.5054811921 | 0.06524936 | 0.16028582 | 0 | CX |
| 26 | 0.11750388 | -0.03555414 | -30.2578434006 | 0.06524936 | 0.1914572 | 0 | CX |
| 52 | 0.15029226 | -0.06834252 | -45.4730802504 | 0.06524936 | 0.1914572 | 0 | CX |
| 156 | 0.29713409 | -0.21518435 | -72.4199468328 | 0.06524936 | 0.3287919 | 0.01148366 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.68310608 | 0.05065085 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745452200 | 0.0877886 | 0 | 0.00 | 0.09334389 | 0.09396933 | 0.08764961 | 0 |
| 1745365800 | 0.0877886 | 0.01435812 | 19.55 | 0.09334389 | 0.09396933 | 0.08764961 | 0 |
| 1745279400 | 0.07343048 | -0.000507 | -0.69 | 0.07427606 | 0.07722418 | 0.07313245 | 0 |
| 1745193000 | 0.07393699 | -0.001421 | -1.89 | 0.07521259 | 0.07549336 | 0.07307788 | 0 |
| 1745106600 | 0.07535764 | 0.00118792 | 1.60 | 0.07410769 | 0.07563049 | 0.07396031 | 0 |
| 1745020200 | 0.07416972 | 0.00036192 | 0.49 | 0.07387169 | 0.074624 | 0.07342208 | 0 |
| 1744933800 | 0.0738078 | 0.00016418 | 0.22 | 0.0737341 | 0.07531986 | 0.07296501 | 0 |
| 1744847400 | 0.07364362 | -0.000411 | -0.55 | 0.07385583 | 0.07510812 | 0.07190488 | 0 |
| 1744761000 | 0.07405499 | -0.001439 | -1.91 | 0.07570977 | 0.07739628 | 0.07401814 | 0 |
| 1744674600 | 0.07549383 | 0.00123549 | 1.66 | 0.07445936 | 0.07872598 | 0.07445936 | 0 |
| 1744588200 | 0.07425834 | -0.002535 | -3.30 | 0.07670367 | 0.07682307 | 0.07313198 | 0 |
| 1744501800 | 0.07679369 | 0.00366684 | 5.01 | 0.07309793 | 0.07771156 | 0.07213575 | 0 |
| 1744415400 | 0.07312685 | 0.00189825 | 2.67 | 0.07101872 | 0.07406012 | 0.07023984 | 0 |
| 1744329000 | 0.0712286 | -0.006335 | -8.17 | 0.07787014 | 0.07787014 | 0.06897169 | 0 |
| 1744242600 | 0.07756371 | -0.010225 | -11.65 | 0.09334389 | 0.09396933 | 0.06524936 | 0 |
| 1744156200 | 0.0877886 | 0 | 0.00 | 0.09334389 | 0.09396933 | 0.08764961 | 0 |
| 1744069800 | 0.0877886 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.0877886 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.0877886 | 0.00331284 | 3.92 | 0.09334389 | 0.09396933 | 0.08764961 | 0 |
| 1743810600 | 0.08447576 | -0.000365 | -0.43 | 0.08482463 | 0.08553869 | 0.08233172 | 0 |
| 1743724200 | 0.08484095 | 0.00094399 | 1.13 | 0.08358214 | 0.08592114 | 0.08186159 | 0 |
| 1743637800 | 0.08389696 | -0.005111 | -5.74 | 0.08895274 | 0.09055435 | 0.08314372 | 0 |
| 1743551400 | 0.08900824 | 0.00397186 | 4.67 | 0.08504804 | 0.08976287 | 0.08492957 | 0 |
| 1743465000 | 0.08503638 | 0.0009398 | 1.12 | 0.09334389 | 0.09396933 | 0.08295157 | 0 |
| 1743378600 | 0.08409658 | -0.000973 | -1.14 | 0.08518282 | 0.0861007 | 0.08285782 | 0 |
| 1743292200 | 0.08506996 | -0.003387 | -3.83 | 0.08840985 | 0.08916075 | 0.08415674 | 0 |
| 1743205800 | 0.08845742 | -0.004876 | -5.22 | 0.09334389 | 0.09396933 | 0.08697893 | 0 |
| 1743119400 | 0.09333316 | -0.000207 | -0.22 | 0.09370395 | 0.09500568 | 0.09277302 | 0 |
| 1743033000 | 0.09353978 | -0.002874 | -2.98 | 0.09629807 | 0.09690206 | 0.09246566 | 0 |
| 1742946600 | 0.09641374 | -0.000176 | -0.18 | 0.09704431 | 0.097701 | 0.09520203 | 0 |
| 1742860200 | 0.09659004 | 0.00358429 | 3.85 | 0.09328606 | 0.09802888 | 0.092336 | 0 |
| 1742773800 | 0.09300575 | 0.00075183 | 0.81 | 0.09236305 | 0.09419974 | 0.09234393 | 0 |
| 1742687400 | 0.09225392 | 0.00057414 | 0.63 | 0.09168024 | 0.09347775 | 0.09168024 | 0 |
| 1742601000 | 0.09167978 | -0.000577 | -0.63 | 0.09258832 | 0.093037 | 0.09041583 | 0 |
| 1742514600 | 0.09225671 | -0.003942 | -4.10 | 0.09598512 | 0.09635544 | 0.0911131 | 0 |
| 1742428200 | 0.09619873 | 0.00628661 | 6.99 | 0.09022041 | 0.09646084 | 0.08992192 | 0 |
| 1742341800 | 0.08991212 | -0.00015 | -0.17 | 0.08989067 | 0.09021108 | 0.08738936 | 0 |
| 1742255400 | 0.0900623 | 0.00209413 | 2.38 | 0.08953527 | 0.09109771 | 0.08643138 | 0 |
| 1742169000 | 0.08796817 | -0.002473 | -2.73 | 0.09032815 | 0.09051564 | 0.08683621 | 0 |
| 1742082600 | 0.09044102 | 0.00120145 | 1.35 | 0.08921532 | 0.0911089 | 0.08882774 | 0 |
| 1741996200 | 0.08923957 | 0.00231334 | 2.66 | 0.0869099 | 0.09069661 | 0.0868558 | 0 |
| 1741909800 | 0.08692623 | -0.001964 | -2.21 | 0.08905115 | 0.08929414 | 0.08506249 | 0 |
| 1741823400 | 0.08889024 | -0.000722 | -0.81 | 0.08953527 | 0.09109771 | 0.08553729 | 0 |
| 1741737000 | 0.08961269 | 0.00184694 | 2.10 | 0.0867378 | 0.09146337 | 0.08269878 | 0 |
| 1741650600 | 0.08776575 | -0.005942 | -6.34 | 0.15558077 | 0.15668568 | 0.08448369 | 0 |
| 1741564200 | 0.09370815 | -0.008617 | -8.42 | 0.10261732 | 0.10303475 | 0.09307338 | 0 |
| 1741477800 | 0.10232536 | 0.00265242 | 2.66 | 0.09966641 | 0.10404731 | 0.09823036 | 0 |
| 1741391400 | 0.09967294 | -0.003095 | -3.01 | 0.15558077 | 0.15668568 | 0.09861794 | 0 |
| 1741305000 | 0.10276797 | -0.002114 | -2.02 | 0.10453563 | 0.1081936 | 0.10167333 | 0 |
| 1741218600 | 0.10488216 | 0.00364538 | 3.60 | 0.10100824 | 0.10582289 | 0.10051712 | 0 |
| 1741132200 | 0.10123678 | 0.00074298 | 0.74 | 0.09997377 | 0.1035282 | 0.0938462 | 0 |
| 1741045800 | 0.1004938 | -0.016851 | -14.36 | 0.15558077 | 0.15668568 | 0.09786517 | 0 |
| 1740959400 | 0.11734484 | 0.01434227 | 13.92 | 0.10328847 | 0.11890961 | 0.10156746 | 0 |
| 1740873000 | 0.10300257 | -0.001198 | -1.15 | 0.10407529 | 0.10625618 | 0.10006238 | 0 |
| 1740786600 | 0.10420028 | -0.003187 | -2.97 | 0.10757282 | 0.10770155 | 0.09698135 | 0 |
| 1740700200 | 0.10738766 | -0.001253 | -1.15 | 0.10920895 | 0.11089126 | 0.10434067 | 0 |
| 1740613800 | 0.10864088 | -0.007856 | -6.74 | 0.11631129 | 0.11667742 | 0.10555751 | 0 |
| 1740527400 | 0.11649692 | -0.000851 | -0.73 | 0.1173467 | 0.11792177 | 0.10943143 | 0 |
| 1740441000 | 0.1173481 | -0.014132 | -10.75 | 0.15558077 | 0.15668568 | 0.11645774 | 0 |
| 1740354600 | 0.13148002 | 0.00246446 | 1.91 | 0.12894327 | 0.13244547 | 0.12810002 | 0 |
| 1740268200 | 0.12901556 | 0.00492052 | 3.97 | 0.12412116 | 0.1303588 | 0.12385345 | 0 |
| 1740181800 | 0.12409504 | -0.003798 | -2.97 | 0.1277241 | 0.13254574 | 0.12211098 | 0 |
| 1740095400 | 0.12789294 | 0.00127234 | 1.00 | 0.12668356 | 0.12908692 | 0.12635568 | 0 |
| 1740009000 | 0.1266206 | 0.00231381 | 1.86 | 0.12452693 | 0.12758978 | 0.12388796 | 0 |
| 1739922600 | 0.12430679 | -0.003513 | -2.75 | 0.12794238 | 0.12826746 | 0.12158721 | 0 |
| 1739836200 | 0.12781971 | 0.00373493 | 3.01 | 0.15558077 | 0.15668568 | 0.12486041 | 0 |
| 1739749800 | 0.12408478 | -0.001401 | -1.12 | 0.12564209 | 0.12711732 | 0.12390009 | 0 |
| 1739663400 | 0.12548585 | -0.001655 | -1.30 | 0.12714483 | 0.12775348 | 0.12486927 | 0 |
| 1739577000 | 0.1271411 | 0.00231101 | 1.85 | 0.12466918 | 0.13004118 | 0.12430212 | 0 |
| 1739490600 | 0.12483009 | -0.002736 | -2.14 | 0.12756646 | 0.12853937 | 0.12189224 | 0 |
| 1739404200 | 0.12756599 | 0.00608698 | 5.01 | 0.12165624 | 0.13018529 | 0.11936761 | 0 |
| 1739317800 | 0.12147901 | -0.002531 | -2.04 | 0.12427461 | 0.12705249 | 0.12052382 | 0 |
| 1739231400 | 0.12401016 | 0.00131478 | 1.07 | 0.15558077 | 0.15668568 | 0.12267439 | 0 |
| 1739145000 | 0.12269538 | -0.000312 | -0.25 | 0.12273316 | 0.12507542 | 0.1184073 | 0 |
| 1739058600 | 0.12300693 | 0.00058207 | 0.48 | 0.12234091 | 0.12418133 | 0.12079433 | 0 |
| 1738972200 | 0.12242486 | -0.002514 | -2.01 | 0.12573024 | 0.13051038 | 0.11977431 | 0 |
| 1738885800 | 0.12493876 | -0.005046 | -3.88 | 0.13011673 | 0.13318844 | 0.12438468 | 0 |
| 1738799400 | 0.12998474 | 0.00307591 | 2.42 | 0.12724697 | 0.13165585 | 0.12658049 | 0 |
| 1738713000 | 0.12690883 | -0.007503 | -5.58 | 0.13448457 | 0.13480592 | 0.12298035 | 0 |
| 1738626600 | 0.13441134 | 0.00171635 | 1.29 | 0.15558077 | 0.15668568 | 0.11621335 | 0 |
| 1738540200 | 0.13269499 | -0.013145 | -9.01 | 0.14560914 | 0.14740432 | 0.12864757 | 0 |
| 1738453800 | 0.14583954 | -0.007518 | -4.90 | 0.15394837 | 0.15520905 | 0.14475423 | 0 |
| 1738367400 | 0.15335745 | 0.00165339 | 1.09 | 0.15170079 | 0.16028582 | 0.14992428 | 0 |
| 1738281000 | 0.15170406 | 0.00626469 | 4.31 | 0.14505786 | 0.15311398 | 0.14425285 | 0 |
| 1738194600 | 0.14543937 | 0.00220514 | 1.54 | 0.14413905 | 0.14770841 | 0.14278276 | 0 |
| 1738108200 | 0.14323423 | -0.004481 | -3.03 | 0.14925173 | 0.1502251 | 0.14186628 | 0 |
| 1738021800 | 0.1477154 | -0.003258 | -2.16 | 0.15558077 | 0.15668568 | 0.14159764 | 0 |
| 1737935400 | 0.15097321 | -0.004012 | -2.59 | 0.15454723 | 0.15669127 | 0.15097321 | 0 |
| 1737849000 | 0.15498565 | 0.00051444 | 0.33 | 0.15439565 | 0.15621041 | 0.1526807 | 0 |
| 1737762600 | 0.15447121 | -0.000866 | -0.56 | 0.15568851 | 0.1593339 | 0.15283648 | 0 |
|
CO22/BTC 0 BTC
-
|
CO22/EUR 0 €
-
|
|
CO22/USD $ 0.081950
-2.18%
|
CO22/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
