We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.175E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1740873723 | HILO/ETH | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | ETH | 1 | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | 0 | 20 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03248463 | -0.00331255 | -10.1972840694 | 0.02443248 | 0.03336694 | 0 | CX |
| 4 | 0.03668326 | -0.00751118 | -20.4757701469 | 0.02443248 | 0.03713552 | 0 | CX |
| 12 | 0.04704171 | -0.01786963 | -37.9867781167 | 0.02443248 | 0.04823375 | 0 | CX |
| 26 | 0.02950801 | -0.00033593 | -1.13843664822 | 0.02443248 | 0.04823375 | 0 | CX |
| 52 | 0.12259675 | -0.09342467 | -76.2048504548 | 0.02443248 | 0.14635611 | 0.20101648 | CX |
| 156 | 0.0635914 | -0.03441932 | -54.1257465632 | 0.02443248 | 0.41455129 | 7.76575467 | CX |
| 260 | 0.0635914 | -0.03441932 | -54.1257465632 | 0.02443248 | 0.41455129 | 7.76575467 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740873000 | 0.0259494 | -0.000302 | -1.15 | 0.02621965 | 0.02676908 | 0.02520868 | 0 |
| 1740786600 | 0.02625114 | -0.000803 | -2.97 | 0.02710078 | 0.02713321 | 0.02443248 | 0 |
| 1740700200 | 0.02705414 | -0.000316 | -1.15 | 0.02751297 | 0.0279368 | 0.02628651 | 0 |
| 1740613800 | 0.02736986 | -0.001979 | -6.74 | 0.02930226 | 0.0293945 | 0.02659307 | 0 |
| 1740527400 | 0.02934903 | -0.000214 | -0.72 | 0.02956311 | 0.02970799 | 0.02756902 | 0 |
| 1740441000 | 0.02956347 | -0.00356 | -10.75 | 0.03140786 | 0.03214776 | 0.02933916 | 0 |
| 1740354600 | 0.03312372 | 0.00062087 | 1.91 | 0.03248463 | 0.03336694 | 0.03227219 | 0 |
| 1740268200 | 0.03250285 | 0.00123963 | 3.97 | 0.0312698 | 0.03284125 | 0.03120236 | 0 |
| 1740181800 | 0.03126322 | -0.000957 | -2.97 | 0.03217749 | 0.0333922 | 0.03076338 | 0 |
| 1740095400 | 0.03222002 | 0.00032054 | 1.00 | 0.03191535 | 0.03252082 | 0.03183274 | 0 |
| 1740009000 | 0.03189948 | 0.00058291 | 1.86 | 0.03137203 | 0.03214365 | 0.03121105 | 0 |
| 1739922600 | 0.03131657 | -0.000885 | -2.75 | 0.03223248 | 0.03231438 | 0.03063142 | 0 |
| 1739836200 | 0.03220158 | 0.00094094 | 3.01 | 0.03140786 | 0.03345648 | 0.03131539 | 0 |
| 1739749800 | 0.03126064 | -0.000353 | -1.12 | 0.03165297 | 0.03202462 | 0.03121411 | 0 |
| 1739663400 | 0.03161361 | -0.000417 | -1.30 | 0.03203155 | 0.03218489 | 0.03145827 | 0 |
| 1739577000 | 0.03203061 | 0.00058221 | 1.85 | 0.03140786 | 0.03276123 | 0.03131539 | 0 |
| 1739490600 | 0.0314484 | -0.000689 | -2.14 | 0.03213777 | 0.03238288 | 0.03070827 | 0 |
| 1739404200 | 0.03213766 | 0.0015335 | 5.01 | 0.03064881 | 0.03279754 | 0.03007224 | 0 |
| 1739317800 | 0.03060416 | -0.000638 | -2.04 | 0.03130846 | 0.03200829 | 0.03036352 | 0 |
| 1739231400 | 0.03124184 | 0.00033124 | 1.07 | 0.0308213 | 0.03163605 | 0.03043167 | 0 |
| 1739145000 | 0.0309106 | -7.8E-5 | -0.25 | 0.03092012 | 0.03151021 | 0.02983031 | 0 |
| 1739058600 | 0.03098909 | 0.00014664 | 0.48 | 0.0308213 | 0.03128496 | 0.03043167 | 0 |
| 1738972200 | 0.03084245 | -0.000633 | -2.01 | 0.03167518 | 0.03287943 | 0.0301747 | 0 |
| 1738885800 | 0.03147578 | -0.001271 | -3.88 | 0.03278026 | 0.03355412 | 0.03133619 | 0 |
| 1738799400 | 0.03274701 | 0.00077491 | 2.42 | 0.03205729 | 0.03316801 | 0.03188938 | 0 |
| 1738713000 | 0.0319721 | -0.00189 | -5.58 | 0.03388065 | 0.03396161 | 0.0309824 | 0 |
| 1738626600 | 0.0338622 | 0.0004324 | 1.29 | 0.03354131 | 0.03426652 | 0.02927759 | 0 |
| 1738540200 | 0.0334298 | -0.003312 | -9.01 | 0.03668326 | 0.03713552 | 0.03241014 | 0 |
| 1738453800 | 0.03674131 | -0.001894 | -4.90 | 0.03878416 | 0.03910176 | 0.03646788 | 0 |
| 1738367400 | 0.03863529 | 0.00041654 | 1.09 | 0.03821793 | 0.04038075 | 0.03777037 | 0 |
| 1738281000 | 0.03821875 | 0.00157826 | 4.31 | 0.03654438 | 0.03857395 | 0.03634157 | 0 |
| 1738194600 | 0.03664049 | 0.00055554 | 1.54 | 0.0363129 | 0.03721213 | 0.03597121 | 0 |
| 1738108200 | 0.03608495 | -0.001129 | -3.03 | 0.03760094 | 0.03784616 | 0.03574032 | 0 |
| 1738021800 | 0.03721389 | -0.000821 | -2.16 | 0.03889684 | 0.0390852 | 0.03567264 | 0 |
| 1737935400 | 0.03803463 | -0.001011 | -2.59 | 0.03893503 | 0.03947518 | 0.03803463 | 0 |
| 1737849000 | 0.03904548 | 0.0001296 | 0.33 | 0.03889684 | 0.03935404 | 0.0384648 | 0 |
| 1737762600 | 0.03891588 | -0.000218 | -0.56 | 0.03922255 | 0.04014093 | 0.03850404 | 0 |
| 1737676200 | 0.03913396 | 0.00100886 | 2.65 | 0.03811324 | 0.03930316 | 0.037502 | 0 |
| 1737589800 | 0.0381251 | -0.000905 | -2.32 | 0.0391584 | 0.03954039 | 0.03796225 | 0 |
| 1737503400 | 0.03903044 | 0.00072204 | 1.88 | 0.03839841 | 0.03952488 | 0.03766439 | 0 |
| 1737417000 | 0.0383084 | 0.00042699 | 1.13 | 0.03874116 | 0.04045736 | 0.03676998 | 0 |
| 1737330600 | 0.03788141 | -0.001021 | -2.62 | 0.03874116 | 0.04045736 | 0.03676998 | 0 |
| 1737244200 | 0.03890237 | -0.00199 | -4.87 | 0.0408484 | 0.04106683 | 0.03798234 | 0 |
| 1737157800 | 0.04089199 | 0.00209725 | 5.41 | 0.03885337 | 0.04142521 | 0.03885337 | 0 |
| 1737071400 | 0.03879474 | -0.001634 | -4.04 | 0.04047945 | 0.04059578 | 0.03838783 | 0 |
| 1736985000 | 0.04042904 | 0.00253001 | 6.68 | 0.0378612 | 0.04082384 | 0.03743973 | 0 |
| 1736898600 | 0.03789903 | 0.00112823 | 3.07 | 0.03683108 | 0.03821111 | 0.03674918 | 0 |
| 1736812200 | 0.0367708 | -0.001564 | -4.08 | 0.03837726 | 0.03888592 | 0.03462337 | 0 |
| 1736725800 | 0.03833437 | -0.000299 | -0.77 | 0.03856549 | 0.03873364 | 0.03791537 | 0 |
| 1736639400 | 0.03863329 | 0.00017836 | 0.46 | 0.03837726 | 0.03897381 | 0.03786696 | 0 |
| 1736553000 | 0.03845493 | 0.000705 | 1.87 | 0.03785791 | 0.03902668 | 0.03760082 | 0 |
| 1736466600 | 0.03774993 | -0.001377 | -3.52 | 0.0390436 | 0.03941819 | 0.03722294 | 0 |
| 1736380200 | 0.03912656 | -0.000555 | -1.40 | 0.03972698 | 0.04009605 | 0.03775216 | 0 |
| 1736293800 | 0.03968127 | -0.003632 | -8.39 | 0.04334915 | 0.04348299 | 0.03946049 | 0 |
| 1736207400 | 0.04331367 | 0.00054826 | 1.28 | 0.03919541 | 0.04387144 | 0.03891435 | 0 |
| 1736121000 | 0.04276541 | -0.000208 | -0.48 | 0.04295247 | 0.04311227 | 0.04231515 | 0 |
| 1736034600 | 0.04297304 | 0.00061418 | 1.45 | 0.04237907 | 0.04311803 | 0.04200472 | 0 |
| 1735948200 | 0.04235886 | 0.00186155 | 4.60 | 0.04055794 | 0.0426223 | 0.04025456 | 0 |
| 1735861800 | 0.04049731 | 0.00112483 | 2.86 | 0.03919541 | 0.04101619 | 0.03891435 | 0 |
| 1735775400 | 0.03937248 | 0.00021103 | 0.54 | 0.03919541 | 0.03955813 | 0.03891435 | 0 |
| 1735689000 | 0.03916145 | -0.000239 | -0.61 | 0.03943441 | 0.04044679 | 0.03893104 | 0 |
| 1735602600 | 0.03940045 | -2.0E-5 | -0.05 | 0.03914077 | 0.04030884 | 0.03877746 | 0 |
| 1735516200 | 0.03942066 | -0.000472 | -1.18 | 0.03988913 | 0.04001826 | 0.03904783 | 0 |
| 1735429800 | 0.03989301 | 0.0008205 | 2.10 | 0.03912115 | 0.04000957 | 0.03905488 | 0 |
| 1735343400 | 0.03907251 | -5.4E-5 | -0.14 | 0.03914077 | 0.04030884 | 0.03883527 | 0 |
| 1735257000 | 0.03912632 | -0.001905 | -4.64 | 0.04119796 | 0.04125119 | 0.03880625 | 0 |
| 1735170600 | 0.04103182 | -1.8E-5 | -0.04 | 0.04096954 | 0.0416031 | 0.04044538 | 0 |
| 1735084200 | 0.04104933 | 0.00091274 | 2.27 | 0.04012871 | 0.04151122 | 0.03946225 | 0 |
| 1734997800 | 0.04013659 | 0.0016779 | 4.36 | 0.0393518 | 0.04057181 | 0.03841298 | 0 |
| 1734911400 | 0.03845869 | -0.000719 | -1.84 | 0.0393518 | 0.03986093 | 0.03816012 | 0 |
| 1734825000 | 0.03917814 | -0.001548 | -3.80 | 0.04081597 | 0.04174986 | 0.03869157 | 0 |
| 1734738600 | 0.04072573 | 0.00030186 | 0.75 | 0.04015727 | 0.04099868 | 0.03660736 | 0 |
| 1734652200 | 0.04042387 | -0.002179 | -5.11 | 0.04252137 | 0.04366382 | 0.03919259 | 0 |
| 1734565800 | 0.04260326 | -0.002985 | -6.55 | 0.04567977 | 0.04585825 | 0.04256743 | 0 |
| 1734479400 | 0.04558812 | -0.001372 | -2.92 | 0.04671764 | 0.04748222 | 0.0452362 | 0 |
| 1734393000 | 0.04696028 | 0.00051371 | 1.11 | 0.04504726 | 0.04823375 | 0.04467091 | 0 |
| 1734306600 | 0.04644657 | 0.0010266 | 2.26 | 0.04549611 | 0.04644657 | 0.04506536 | 0 |
| 1734220200 | 0.04541997 | -0.000435 | -0.95 | 0.04594602 | 0.04633025 | 0.0449495 | 0 |
| 1734133800 | 0.04585484 | 0.00028975 | 0.64 | 0.04567142 | 0.04657277 | 0.04530694 | 0 |
| 1734047400 | 0.04556509 | 0.00051089 | 1.13 | 0.04504726 | 0.04682292 | 0.04467091 | 0 |
| 1733961000 | 0.0450542 | 0.0025252 | 5.94 | 0.04272499 | 0.04524643 | 0.04188628 | 0 |
| 1733874600 | 0.042529 | -0.001067 | -2.45 | 0.0434562 | 0.04436482 | 0.04134543 | 0 |
| 1733788200 | 0.04359649 | -0.003324 | -7.08 | 0.04503963 | 0.04644422 | 0.04180203 | 0 |
| 1733701800 | 0.04692021 | -0.000169 | -0.36 | 0.04704171 | 0.04715333 | 0.04623636 | 0 |
| 1733615400 | 0.0470893 | -0.000107 | -0.23 | 0.04704758 | 0.04727812 | 0.04675936 | 0 |
| 1733529000 | 0.04719634 | 0.00265433 | 5.96 | 0.04452662 | 0.048081 | 0.04450794 | 0 |
| 1733442600 | 0.04454201 | -0.000509 | -1.13 | 0.04503963 | 0.04644422 | 0.04395228 | 0 |
| 1733356200 | 0.04505149 | 0.00249346 | 5.86 | 0.04254287 | 0.04578234 | 0.04254287 | 0 |
| 1733269800 | 0.04255803 | -0.000207 | -0.48 | 0.04273592 | 0.04312684 | 0.04136376 | 0 |
| 1733183400 | 0.0427653 | -0.000858 | -1.97 | 0.04358885 | 0.04416954 | 0.04199332 | 0 |
| 1733097000 | 0.04362352 | 9.5E-5 | 0.22 | 0.0436543 | 0.04399705 | 0.04304036 | 0 |
| 1733010600 | 0.04352858 | 0.0012871 | 3.05 | 0.04214302 | 0.04387191 | 0.04202011 | 0 |
|
HILO/BTC 0 BTC
-
|
HILO/EUR 0 €
-
|
|
HILO/USD $ 0.029172
+11.99%
|
HILO/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
