Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.008177 | Gate.io | 67109.72 | /cdn/crypto/logos/exchanges/GATE.png | $ 555.78 | 1733065771 | GZONE/USDT | https://gate.io/trade/GZONE_USDT | USDT | 1 | https://gate.io/trade/GZONE_USDT | 100 | 10 minutes ago |
| 2.4E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1733065772 | GZONE/ETH | https://gate.io/trade/GZONE_ETH | ETH | 2 | https://gate.io/trade/GZONE_ETH | 0 | 10 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00819775 | 0.00072298 | 8.81924918423 | 0.00781034 | 0.00896107 | 55077.1100625 | CX |
| 4 | 0.00690854 | 0.00201219 | 29.1261250568 | 0.00661659 | 0.0119948 | 55893.191404 | CX |
| 12 | 0.00735204 | 0.00156869 | 21.3367990381 | 0.00651502 | 0.0119948 | 65404.0509861 | CX |
| 26 | 0.0138872 | -0.00496647 | -35.7629327726 | 0.00651502 | 0.0503645 | 708371.870427 | CX |
| 52 | 0.02879983 | -0.0198791 | -69.0250602174 | 0.00651502 | 0.0503645 | 594755.529109 | CX |
| 156 | 1.1123758 | -1.10345507 | -99.1980470988 | 0.00651502 | 10.4608 | 416401.589753 | CX |
| 260 | 0.74029622 | -0.73137549 | -98.7949783129 | 0.00651502 | 10.4608 | 406300.215372 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733010600 | 0.00889094 | 0.0002629 | 3.05 | 0.00860793 | 0.00896107 | 0.00858283 | 0 |
| 1732924200 | 0.00862804 | 3.4E-5 | 0.40 | 0.00859533 | 0.00875611 | 0.00849638 | 0 |
| 1732837800 | 0.00859432 | -0.000203 | -2.31 | 0.00876249 | 0.00878088 | 0.0084862 | 0 |
| 1732751400 | 0.00879765 | 0.0008148 | 10.21 | 0.0080014 | 0.00884052 | 0.00792367 | 0 |
| 1732665000 | 0.00798285 | -0.000212 | -2.59 | 0.00819122 | 0.00830808 | 0.00781034 | 0 |
| 1732578600 | 0.00819482 | 0.00012466 | 1.54 | 0.00816938 | 0.00849271 | 0.00807072 | 385539 |
| 1732492200 | 0.00807016 | -9.2E-5 | -1.13 | 0.00819775 | 0.00828686 | 0.00790046 | 0 |
| 1732405800 | 0.0081618 | 0.00018353 | 2.30 | 0.0079938 | 0.00839875 | 0.00797503 | 0 |
| 1732319400 | 0.00797827 | -0.000118 | -1.46 | 0.00807081 | 0.00823051 | 0.00784783 | 0 |
| 1732233000 | 0.00809632 | 0.00071208 | 9.64 | 0.00738091 | 0.00812352 | 0.00728935 | 0 |
| 1732146600 | 0.00738424 | -8.8E-5 | -1.18 | 0.00747268 | 0.00758616 | 0.00728548 | 0 |
| 1732060200 | 0.00747206 | -0.000251 | -3.25 | 0.0077184 | 0.0077184 | 0.00738098 | 0 |
| 1731973800 | 0.00772317 | -0.00054 | -6.54 | 0.00816938 | 0.0119948 | 0.00739653 | 393808 |
| 1731887400 | 0.00826311 | -0.00015 | -1.78 | 0.00843753 | 0.00849832 | 0.00820347 | 0 |
| 1731801000 | 0.00841356 | 8.7E-5 | 1.04 | 0.00830104 | 0.00865668 | 0.00826994 | 0 |
| 1731714600 | 0.00832667 | 0.00010047 | 1.22 | 0.00826585 | 0.00842225 | 0.00811252 | 0 |
| 1731628200 | 0.0082262 | -0.000368 | -4.28 | 0.00858559 | 0.00872208 | 0.00817125 | 0 |
| 1731541800 | 0.00859428 | -0.00015 | -1.72 | 0.00872953 | 0.00897666 | 0.00839602 | 0 |
| 1731455400 | 0.00874432 | -0.000306 | -3.38 | 0.00902696 | 0.0092533 | 0.00865367 | 0 |
| 1731369000 | 0.00905023 | 0.00057321 | 6.76 | 0.00824443 | 0.00910244 | 0.00820481 | 41804 |
| 1731282600 | 0.00847702 | -0.000183 | -2.11 | 0.008603 | 0.00877906 | 0.00798236 | 49702 |
| 1731196200 | 0.00866027 | 0.0004631 | 5.65 | 0.00820307 | 0.00872486 | 0.0081652 | 42643 |
| 1731109800 | 0.00819717 | 0.00016177 | 2.01 | 0.00812011 | 0.00832249 | 0.00782641 | 51611 |
| 1731023400 | 0.0080354 | 0.00071016 | 9.69 | 0.00729638 | 0.00804691 | 0.007291 | 51647 |
| 1730937000 | 0.00732524 | 0.00048026 | 7.02 | 0.00684275 | 0.00773452 | 0.00684007 | 38641 |
| 1730850600 | 0.00684498 | 5.1E-5 | 0.75 | 0.00683837 | 0.00692636 | 0.00661659 | 46934 |
| 1730764200 | 0.00679424 | -0.000135 | -1.95 | 0.00816938 | 0.00822415 | 0.00673512 | 421643 |
| 1730677800 | 0.00692944 | 4.0E-5 | 0.58 | 0.00690854 | 0.00693887 | 0.00672014 | 41032 |
| 1730591400 | 0.00688935 | -4.1E-5 | -0.59 | 0.00694082 | 0.00696116 | 0.00683447 | 41261 |
| 1730505000 | 0.00693066 | -0.00027 | -3.75 | 0.00721143 | 0.00729944 | 0.00651502 | 49822 |
| 1730418600 | 0.00720045 | 1.8E-5 | 0.25 | 0.00718092 | 0.00729436 | 0.00704909 | 53460 |
| 1730332200 | 0.00718221 | 1.5E-5 | 0.21 | 0.00716592 | 0.00731798 | 0.00708764 | 58562 |
| 1730245800 | 0.00716698 | 0.00018945 | 2.72 | 0.00697549 | 0.00729112 | 0.00695997 | 48992 |
| 1730159400 | 0.00697753 | 6.1E-5 | 0.88 | 0.00816938 | 0.00822415 | 0.00681618 | 416202 |
| 1730073000 | 0.00691672 | 2.4E-5 | 0.35 | 0.00688483 | 0.0070212 | 0.00687225 | 62349 |
| 1729986600 | 0.00689312 | -0.000106 | -1.51 | 0.00706706 | 0.00707478 | 0.00681464 | 44805 |
| 1729900200 | 0.00699952 | 1.3E-5 | 0.19 | 0.00699872 | 0.0072927 | 0.00688019 | 40789 |
| 1729813800 | 0.00698699 | -0.000478 | -6.40 | 0.00745736 | 0.00745816 | 0.00698183 | 46914 |
| 1729727400 | 0.00746488 | -6.4E-5 | -0.85 | 0.00757191 | 0.00767448 | 0.00740069 | 46126 |
| 1729641000 | 0.00752838 | -7.1E-5 | -0.93 | 0.00760938 | 0.00773572 | 0.00747275 | 44539 |
| 1729554600 | 0.00759918 | -2.0E-5 | -0.26 | 0.0076396 | 0.00775138 | 0.00756367 | 46951 |
| 1729468200 | 0.00761939 | 4.4E-5 | 0.58 | 0.00758088 | 0.00779773 | 0.00752161 | 40003 |
| 1729381800 | 0.00757493 | -3.5E-5 | -0.46 | 0.00760697 | 0.00769364 | 0.00755619 | 40032 |
| 1729295400 | 0.00761034 | -6.8E-5 | -0.89 | 0.00816938 | 0.00822415 | 0.00758259 | 418407 |
| 1729209000 | 0.00767817 | -0.000231 | -2.92 | 0.00816938 | 0.00822415 | 0.00767802 | 389716 |
| 1729122600 | 0.00790899 | 3.8E-5 | 0.48 | 0.00789681 | 0.00801119 | 0.00785551 | 0 |
| 1729036200 | 0.00787127 | 0.00022286 | 2.91 | 0.00765076 | 0.00794215 | 0.00751362 | 4477 |
| 1728949800 | 0.00764841 | -2.0E-6 | -0.03 | 0.00816938 | 0.00822415 | 0.00759878 | 390687 |
| 1728863400 | 0.00765049 | -2.7E-5 | -0.35 | 0.00768493 | 0.00769516 | 0.00755454 | 0 |
| 1728777000 | 0.00767742 | 5.9E-5 | 0.77 | 0.00763391 | 0.00775344 | 0.00760248 | 1632 |
| 1728690600 | 0.00761816 | 1.7E-5 | 0.22 | 0.00757606 | 0.00770289 | 0.00751888 | 9229 |
| 1728604200 | 0.0076011 | -0.000214 | -2.74 | 0.00789626 | 0.0079208 | 0.00734098 | 7684 |
| 1728517800 | 0.00781542 | 5.3E-5 | 0.68 | 0.00777619 | 0.00791826 | 0.00767192 | 3848 |
| 1728431400 | 0.00776238 | -5.0E-6 | -0.06 | 0.00779753 | 0.00789714 | 0.00765181 | 7656 |
| 1728345000 | 0.00776764 | 0.00010714 | 1.40 | 0.00816938 | 0.00954618 | 0.00751117 | 388450 |
| 1728258600 | 0.0076605 | 0.00010084 | 1.33 | 0.00754467 | 0.00766791 | 0.0075332 | 3950 |
| 1728172200 | 0.00755966 | 0.00043686 | 6.13 | 0.00713891 | 0.0075725 | 0.00706622 | 1299 |
| 1728085800 | 0.0071228 | 0.00026005 | 3.79 | 0.00686746 | 0.00729482 | 0.0068339 | 2496 |
| 1727999400 | 0.00686275 | -0.000197 | -2.79 | 0.00816938 | 0.00822415 | 0.00680268 | 386573 |
| 1727913000 | 0.00705989 | 0.00014672 | 2.12 | 0.00690981 | 0.00721868 | 0.00678602 | 2949 |
| 1727826600 | 0.00691317 | -0.000611 | -8.12 | 0.00754846 | 0.00770379 | 0.00684219 | 3830 |
| 1727740200 | 0.00752387 | -0.000543 | -6.73 | 0.00808339 | 0.00808709 | 0.00732977 | 16347 |
| 1727653800 | 0.00806685 | -9.4E-5 | -1.15 | 0.00816198 | 0.00818366 | 0.00803027 | 1364 |
| 1727567400 | 0.00816088 | 0.00017593 | 2.20 | 0.0079896 | 0.00816622 | 0.00785569 | 995 |
| 1727481000 | 0.00798495 | 0.00049079 | 6.55 | 0.00749279 | 0.00807348 | 0.00721707 | 8259 |
| 1727394600 | 0.00749416 | -0.000335 | -4.28 | 0.0078511 | 0.00789807 | 0.0073621 | 4595 |
| 1727308200 | 0.00782885 | 0.00039438 | 5.30 | 0.00742302 | 0.00798772 | 0.00731575 | 668 |
| 1727221800 | 0.00743447 | 7.1E-5 | 0.96 | 0.00736191 | 0.00747938 | 0.00726798 | 9550 |
| 1727135400 | 0.00736385 | -0.000228 | -3.00 | 0.00816938 | 0.00822415 | 0.0073392 | 385949 |
| 1727049000 | 0.00759166 | -0.000318 | -4.02 | 0.00789989 | 0.00791723 | 0.00743337 | 344 |
| 1726962600 | 0.00790965 | 0.00019561 | 2.54 | 0.00772959 | 0.00791626 | 0.00764606 | 0 |
| 1726876200 | 0.00771404 | 0.00043634 | 6.00 | 0.00727269 | 0.00772818 | 0.00720442 | 6870 |
| 1726789800 | 0.0072777 | -0.000187 | -2.51 | 0.00755135 | 0.00762727 | 0.00724649 | 4913 |
| 1726703400 | 0.00746468 | 0.00012409 | 1.69 | 0.00734753 | 0.0074812 | 0.00711232 | 960 |
| 1726617000 | 0.00734059 | 0.00011464 | 1.59 | 0.00720708 | 0.00750742 | 0.00710899 | 0 |
| 1726530600 | 0.00722595 | 0.00027201 | 3.91 | 0.0069633 | 0.00746704 | 0.00680775 | 2117 |
| 1726444200 | 0.00695394 | -0.000322 | -4.43 | 0.00727766 | 0.0072938 | 0.00692763 | 336 |
| 1726357800 | 0.00727574 | -0.000541 | -6.92 | 0.00781408 | 0.00781408 | 0.00717879 | 9497 |
| 1726271400 | 0.00781635 | -0.000102 | -1.29 | 0.00790921 | 0.00791852 | 0.00748131 | 317 |
| 1726185000 | 0.00791816 | 0.00074739 | 10.42 | 0.00716073 | 0.0079402 | 0.00709231 | 3085 |
| 1726098600 | 0.00717077 | -9.0E-5 | -1.24 | 0.0072504 | 0.00725091 | 0.00698117 | 985 |
| 1726012200 | 0.007261 | 7.9E-5 | 1.10 | 0.00716397 | 0.00733892 | 0.00711539 | 3434 |
| 1725925800 | 0.00718169 | 4.7E-5 | 0.66 | 0.00816938 | 0.00822415 | 0.00709233 | 386908 |
| 1725839400 | 0.0071344 | -0.000219 | -2.98 | 0.00735204 | 0.00748054 | 0.0069554 | 3094 |
| 1725753000 | 0.0073534 | 0.00015257 | 2.12 | 0.0072204 | 0.00748164 | 0.00720125 | 0 |
| 1725666600 | 0.00720083 | -0.000236 | -3.17 | 0.00744271 | 0.0075544 | 0.00698761 | 636 |
| 1725580200 | 0.00743721 | 7.8E-5 | 1.06 | 0.00737278 | 0.00751926 | 0.00720413 | 8106 |
| 1725493800 | 0.00735902 | -5.8E-5 | -0.78 | 0.00733129 | 0.00753873 | 0.00698652 | 3112 |
| 1725407400 | 0.00741725 | 1.0E-5 | 0.13 | 0.0074066 | 0.00853134 | 0.00728937 | 20547 |
| 1725321000 | 0.00740766 | 0.00014005 | 1.93 | 0.00816938 | 0.00822415 | 0.00727885 | 385885 |
| 1725234600 | 0.00726761 | -0.000368 | -4.82 | 0.00763441 | 0.00773517 | 0.00719552 | 3937 |
| 1725148200 | 0.0076352 | -4.7E-5 | -0.61 | 0.00767651 | 0.00770329 | 0.00755633 | 7889 |
|
GZONE/BTC 0 BTC
-
|
GZONE/EUR 0 €
-
|
|
GZONE/USD $ 0.008921
+0.28%
|
GZONE/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
