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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | DFSOCIAL/ETH | https://v2.info.uniswap.org/token/0x54ee01beb60e745329e6a8711ad2d6cb213e38d7 | ETH | 1 | https://v2.info.uniswap.org/token/0x54ee01beb60e745329e6a8711ad2d6cb213e38d7 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 18.55605429 | 2.20840421 | 11.9012596939 | 18.09120237 | 21.08896089 | 0 | CX |
| 4 | 15.70085036 | 5.06360814 | 32.250534359 | 14.08382124 | 21.08896089 | 0 | CX |
| 12 | 14.41976615 | 6.34469235 | 43.9999670175 | 12.85297679 | 21.08896089 | 0 | CX |
| 26 | 21.86162821 | -1.09716971 | -5.0187008006 | 12.85297679 | 23.66286981 | 0 | CX |
| 52 | 10.72294186 | 10.04151664 | 93.6451653949 | 10.71197612 | 24.38917113 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 24.38917113 | 0.00025727 | CX |
| 260 | 0 | 0 | 0 | 0 | 24.38917113 | 0.00020537 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 19.82289497 | -0.53 | -2.59 | 20.34031091 | 20.63048578 | 19.39451604 | 0 |
| 1732578600 | 20.34925037 | 0.31 | 1.54 | 18.55605429 | 21.08896089 | 18.09120237 | 0 |
| 1732492200 | 20.03970667 | -0.23 | -1.12 | 20.35652113 | 20.57780257 | 19.61830053 | 0 |
| 1732405800 | 20.26724573 | 0.46 | 2.30 | 19.85007093 | 20.85564098 | 19.80346654 | 0 |
| 1732319400 | 19.81151205 | -0.29 | -1.46 | 20.04131577 | 20.43787022 | 19.48760562 | 0 |
| 1732233000 | 20.10466675 | 1.77 | 9.64 | 18.32815766 | 20.17218947 | 18.10079739 | 0 |
| 1732146600 | 18.33644156 | -0.22 | -1.18 | 18.55605429 | 18.83782607 | 18.09120237 | 0 |
| 1732060200 | 18.55450479 | -0.62 | -3.25 | 19.16620224 | 19.16620224 | 18.32833645 | 0 |
| 1731973800 | 19.17806192 | 0.87 | 4.76 | 20.20675538 | 20.62577767 | 18.21516288 | 0 |
| 1731887400 | 18.30676255 | -0.33 | -1.79 | 18.69318561 | 18.82787347 | 18.17463733 | 0 |
| 1731801000 | 18.64008522 | 0.19 | 1.04 | 18.39079347 | 19.17871748 | 18.32190004 | 0 |
| 1731714600 | 18.44758884 | 0.22 | 1.22 | 18.31284138 | 18.65933485 | 17.9731419 | 0 |
| 1731628200 | 18.22499629 | -0.82 | -4.28 | 19.02120419 | 19.32359633 | 18.10324084 | 0 |
| 1731541800 | 19.04045383 | -0.33 | -1.72 | 19.34010453 | 19.88761666 | 18.60122836 | 0 |
| 1731455400 | 19.37288255 | -0.68 | -3.38 | 19.99906193 | 20.50050603 | 19.17204268 | 0 |
| 1731369000 | 20.05061281 | 1.06 | 5.57 | 18.97060685 | 20.16628942 | 18.5922889 | 0 |
| 1731282600 | 18.99247873 | 0.29 | 1.56 | 18.57637666 | 19.34642175 | 18.44061607 | 0 |
| 1731196200 | 18.70003919 | 1.06 | 6.03 | 17.64887789 | 18.81547742 | 17.64583847 | 0 |
| 1731109800 | 17.63618386 | 0.35 | 2.01 | 17.47038667 | 17.7894062 | 17.2282465 | 0 |
| 1731023400 | 17.28814088 | 1.06 | 6.53 | 16.16498713 | 17.39839422 | 16.11885951 | 0 |
| 1730937000 | 16.22893406 | 1.76 | 12.19 | 14.46112605 | 16.35283498 | 14.45546439 | 0 |
| 1730850600 | 14.46583417 | 0.21 | 1.46 | 14.35009796 | 14.76840509 | 14.19449176 | 0 |
| 1730764200 | 14.25748515 | -0.39 | -2.64 | 20.20675538 | 20.62577767 | 14.08382124 | 0 |
| 1730677800 | 14.64432539 | -0.18 | -1.20 | 14.86369973 | 14.86536843 | 14.36833446 | 0 |
| 1730591400 | 14.82239943 | -0.14 | -0.95 | 14.98724307 | 15.02937773 | 14.75761814 | 0 |
| 1730505000 | 14.9653116 | -0.04 | -0.26 | 15.02711306 | 15.4072189 | 14.73884528 | 0 |
| 1730418600 | 15.00422804 | -0.85 | -5.35 | 15.85025854 | 15.89543261 | 14.93473864 | 0 |
| 1730332200 | 15.85311917 | 0.15 | 0.95 | 15.70085036 | 16.19645403 | 15.52933193 | 0 |
| 1730245800 | 15.70317462 | 0.42 | 2.72 | 15.28361597 | 15.97517259 | 15.26251884 | 0 |
| 1730159400 | 15.2880857 | 0.35 | 2.36 | 20.20675538 | 20.62577767 | 14.82829947 | 0 |
| 1730073000 | 14.93521541 | 0.16 | 1.07 | 14.75940603 | 15.0347414 | 14.67787816 | 0 |
| 1729986600 | 14.77716576 | 0.39 | 2.73 | 14.5231659 | 14.90452327 | 14.47423726 | 0 |
| 1729900200 | 14.38436589 | -0.7 | -4.66 | 15.11227632 | 15.24458033 | 14.24532749 | 0 |
| 1729813800 | 15.08694785 | 0.06 | 0.38 | 15.01459782 | 15.24028939 | 14.95261756 | 0 |
| 1729727400 | 15.0297353 | -0.6 | -3.86 | 15.61449518 | 15.62921549 | 14.65511233 | 0 |
| 1729641000 | 15.63291047 | -0.26 | -1.62 | 15.91200041 | 15.91200041 | 15.53570874 | 0 |
| 1729554600 | 15.8906649 | -0.44 | -2.71 | 16.37744829 | 16.47768944 | 15.83696854 | 0 |
| 1729468200 | 16.33412171 | 0.55 | 3.48 | 15.79697936 | 16.40915358 | 15.71253126 | 0 |
| 1729381800 | 15.78458331 | 0.04 | 0.23 | 15.74125672 | 15.86551522 | 15.69065938 | 0 |
| 1729295400 | 15.7482295 | 0.24 | 1.53 | 20.20675538 | 20.62577767 | 15.55019067 | 0 |
| 1729209000 | 15.5115722 | -0.04 | -0.29 | 20.20675538 | 20.62577767 | 15.47646992 | 0 |
| 1729122600 | 15.55603111 | 0.07 | 0.48 | 15.53207336 | 15.75704977 | 15.45084347 | 0 |
| 1729036200 | 15.48183359 | -0.18 | -1.16 | 15.66866831 | 15.98607873 | 15.17914348 | 0 |
| 1728949800 | 15.663841 | 0.96 | 6.50 | 20.20675538 | 20.62577767 | 14.99391787 | 0 |
| 1728863400 | 14.70779555 | -0.05 | -0.35 | 14.77400715 | 14.79367396 | 14.52334469 | 0 |
| 1728777000 | 14.75958482 | 0.25 | 1.75 | 14.53526397 | 14.82692875 | 14.51553756 | 0 |
| 1728690600 | 14.50528698 | 0.3 | 2.15 | 14.19830593 | 14.72102595 | 14.18579068 | 0 |
| 1728604200 | 14.20057059 | 0.09 | 0.61 | 14.13179635 | 14.37655876 | 13.88876223 | 0 |
| 1728517800 | 14.114275 | -0.43 | -2.98 | 14.52769523 | 14.70576927 | 14.02511879 | 0 |
| 1728431400 | 14.54748124 | 0.08 | 0.56 | 14.4767999 | 14.66172753 | 14.34026455 | 0 |
| 1728345000 | 14.46637053 | -0.07 | -0.50 | 20.20675538 | 20.62577767 | 14.34985957 | 0 |
| 1728258600 | 14.53943572 | 0.15 | 1.01 | 14.36535464 | 14.62674445 | 14.34985957 | 0 |
| 1728172200 | 14.39390131 | 0 | 0.03 | 14.42215001 | 14.46583417 | 14.2467578 | 0 |
| 1728085800 | 14.38961037 | 0.38 | 2.73 | 14.01629852 | 14.53997209 | 13.94782226 | 0 |
| 1727999400 | 14.0067035 | -0.07 | -0.46 | 20.20675538 | 20.62577767 | 13.78965341 | 0 |
| 1727913000 | 14.07172317 | -0.54 | -3.68 | 14.60284629 | 14.88819385 | 14.04120982 | 0 |
| 1727826600 | 14.60993826 | -0.85 | -5.51 | 15.51246614 | 15.83166446 | 14.45993412 | 0 |
| 1727740200 | 15.4619284 | -0.35 | -2.23 | 15.84674235 | 15.85401311 | 15.3476225 | 0 |
| 1727653800 | 15.81432191 | -0.13 | -0.83 | 15.94835421 | 15.99072725 | 15.71163731 | 0 |
| 1727567400 | 15.94620874 | -0.13 | -0.81 | 16.08620069 | 16.12011104 | 15.81658657 | 0 |
| 1727481000 | 16.07684405 | 0.41 | 2.59 | 15.66819154 | 16.25509688 | 15.59339806 | 0 |
| 1727394600 | 15.67105216 | 0.32 | 2.11 | 15.39136626 | 15.8824406 | 15.2532814 | 0 |
| 1727308200 | 15.34774169 | -0.48 | -3.01 | 15.79948241 | 15.88029512 | 15.25208947 | 0 |
| 1727221800 | 15.82385733 | 0.04 | 0.24 | 15.78213985 | 15.91724489 | 15.46949714 | 0 |
| 1727135400 | 15.7863116 | 0.4 | 2.58 | 20.20675538 | 20.62577767 | 15.69244727 | 0 |
| 1727049000 | 15.3889824 | -0.22 | -1.41 | 15.58958389 | 15.62379222 | 15.06811539 | 0 |
| 1726962600 | 15.60883352 | 0.39 | 2.54 | 15.25351979 | 15.62188513 | 15.08867614 | 0 |
| 1726876200 | 15.22282764 | 0.52 | 3.54 | 14.69241968 | 15.32384354 | 14.54360747 | 0 |
| 1726789800 | 14.70255107 | 0.67 | 4.77 | 14.19663723 | 14.83366315 | 14.1639188 | 0 |
| 1726703400 | 14.03370067 | 0.1 | 0.73 | 13.9454384 | 14.0647504 | 13.58553574 | 0 |
| 1726617000 | 13.9322676 | 0.22 | 1.59 | 13.67886371 | 14.24890327 | 13.49268455 | 0 |
| 1726530600 | 13.71468114 | -0.1 | -0.72 | 13.8329204 | 13.90652195 | 13.44643775 | 0 |
| 1726444200 | 13.81432632 | -0.59 | -4.10 | 14.40939638 | 14.47703829 | 13.76206028 | 0 |
| 1726357800 | 14.40558221 | -0.15 | -1.04 | 14.55284491 | 14.55284491 | 14.26100134 | 0 |
| 1726271400 | 14.55707626 | 0.47 | 3.34 | 14.07047165 | 14.67692462 | 13.93310195 | 0 |
| 1726185000 | 14.08638389 | 0.12 | 0.86 | 13.94621316 | 14.22333642 | 13.81295561 | 0 |
| 1726098600 | 13.96576077 | -0.27 | -1.89 | 14.2137414 | 14.21475453 | 13.59650148 | 0 |
| 1726012200 | 14.23454054 | 0.16 | 1.10 | 14.04430883 | 14.29014398 | 13.83899923 | 0 |
| 1725925800 | 14.07905353 | 0.36 | 2.65 | 20.20675538 | 20.62577767 | 13.55704866 | 0 |
| 1725839400 | 13.71563468 | 0.19 | 1.40 | 13.5233171 | 13.87416111 | 13.37152507 | 0 |
| 1725753000 | 13.52582015 | 0.28 | 2.12 | 13.28117693 | 13.7617027 | 13.24595546 | 0 |
| 1725666600 | 13.2451807 | -0.87 | -6.17 | 14.12607509 | 14.33805949 | 12.85297679 | 0 |
| 1725580200 | 14.11564572 | -0.45 | -3.12 | 14.597721 | 14.69528031 | 14.0034853 | 0 |
| 1725493800 | 14.57048545 | -0.02 | -0.13 | 14.41976615 | 14.8277631 | 13.78715036 | 0 |
| 1725407400 | 14.58884114 | -0.53 | -3.51 | 15.11668645 | 15.19815473 | 14.52376187 | 0 |
| 1725321000 | 15.11883192 | 0.63 | 4.37 | 20.20675538 | 20.62577767 | 14.50814761 | 0 |
| 1725234600 | 14.48573936 | -0.48 | -3.22 | 14.96656312 | 14.98962693 | 14.34205244 | 0 |
| 1725148200 | 14.96811263 | -0.09 | -0.61 | 15.04910413 | 15.08861655 | 14.85774009 | 0 |
| 1725061800 | 15.05983149 | -0 | -0.02 | 15.05238194 | 15.13033403 | 14.54837518 | 0 |
| 1724975400 | 15.06227494 | -0.03 | -0.21 | 15.06483758 | 15.46955674 | 14.94713469 | 0 |
| 1724889000 | 15.09445699 | 0.41 | 2.80 | 14.65278807 | 15.22282764 | 14.42471265 | 0 |
| 1724802600 | 14.68306305 | -1.31 | -8.18 | 16.00842738 | 16.09073001 | 14.35462728 | 0 |
|
DFSOCIAL/ETH 0.005960 ETH
+0.00%
|
DFSOCIAL/USD $ 20.76
+4.76%
|
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
