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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | OPT/USDT | https://poloniex.com/exchange#USDT_OPT | USDT | 1 | https://poloniex.com/exchange#USDT_OPT | 0 | - | |||
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | OPT/ETH | https://v2.info.uniswap.org/token/0x4fe5851c9af07df9e5ad8217afae1ea72737ebda | ETH | 2 | https://v2.info.uniswap.org/token/0x4fe5851c9af07df9e5ad8217afae1ea72737ebda | 0 | - | |||
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | $ - | OPT/USDT | https://v2.info.uniswap.org/token/0x4fe5851c9af07df9e5ad8217afae1ea72737ebda | USDT | 3 | https://v2.info.uniswap.org/token/0x4fe5851c9af07df9e5ad8217afae1ea72737ebda | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.09253341 | 0.0092238 | 9.96807531464 | 0.07726783 | 0.10186986 | 0 | CX |
| 4 | 0.09253341 | 0.0092238 | 9.96807531464 | 0.06879275 | 0.10186986 | 0 | CX |
| 12 | 0.09253341 | 0.0092238 | 9.96807531464 | 0.06278066 | 0.10186986 | 0 | CX |
| 26 | 0.1083544 | -0.00659719 | -6.08852986127 | 0.06278066 | 0.11558183 | 0 | CX |
| 52 | 0.06059188 | 0.04116533 | 67.9386907949 | 0.05785612 | 0.11912947 | 0 | CX |
| 156 | 0.11241327 | -0.01065606 | -9.47936128893 | 0.03636115 | 0.125869 | 2.98708719 | CX |
| 260 | 0 | 0 | 0 | 0 | 156.36671106 | 26.04879098 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732492200 | 0.09788441 | -0.001111 | -1.12 | 0.0994319 | 0.10051275 | 0.09582604 | 0 |
| 1732405800 | 0.09899583 | 0.00222604 | 2.30 | 0.09695813 | 0.10186986 | 0.09673049 | 0 |
| 1732319400 | 0.09676979 | -0.001432 | -1.46 | 0.09789227 | 0.09982925 | 0.09518766 | 0 |
| 1732233000 | 0.09820171 | 0.00863694 | 9.64 | 0.08952431 | 0.09853152 | 0.08841376 | 0 |
| 1732146600 | 0.08956477 | -0.001065 | -1.18 | 0.09063747 | 0.09201379 | 0.08836689 | 0 |
| 1732060200 | 0.0906299 | -0.003046 | -3.25 | 0.09361776 | 0.09361776 | 0.08952518 | 0 |
| 1731973800 | 0.09367568 | 0.00425588 | 4.76 | 0.09253341 | 0.09367568 | 0.07726783 | 0 |
| 1731887400 | 0.0894198 | -0.001628 | -1.79 | 0.09130729 | 0.09196518 | 0.08877443 | 0 |
| 1731801000 | 0.09104792 | 0.00094025 | 1.04 | 0.08983025 | 0.09367889 | 0.08949374 | 0 |
| 1731714600 | 0.09010767 | 0.00108726 | 1.22 | 0.08944949 | 0.09114195 | 0.08779022 | 0 |
| 1731628200 | 0.08902041 | -0.003983 | -4.28 | 0.09290951 | 0.09438655 | 0.0884257 | 0 |
| 1731541800 | 0.09300353 | -0.001624 | -1.72 | 0.09446718 | 0.09714152 | 0.09085813 | 0 |
| 1731455400 | 0.09462729 | -0.00331 | -3.38 | 0.09768588 | 0.10013519 | 0.09364628 | 0 |
| 1731369000 | 0.09793768 | 0.00516848 | 5.57 | 0.09266236 | 0.0985027 | 0.09081446 | 0 |
| 1731282600 | 0.0927692 | 0.00142843 | 1.56 | 0.09073674 | 0.09449804 | 0.09007361 | 0 |
| 1731196200 | 0.09134077 | 0.00519643 | 6.03 | 0.08620635 | 0.09190463 | 0.0861915 | 0 |
| 1731109800 | 0.08614434 | 0.00170002 | 2.01 | 0.0853345 | 0.08689276 | 0.08415177 | 0 |
| 1731023400 | 0.08444432 | 0.00517372 | 6.53 | 0.07895825 | 0.08498286 | 0.07873294 | 0 |
| 1730937000 | 0.0792706 | 0.0086119 | 12.19 | 0.0706357 | 0.0798758 | 0.07060805 | 0 |
| 1730850600 | 0.0706587 | 0.00101769 | 1.46 | 0.07009338 | 0.07213661 | 0.06933332 | 0 |
| 1730764200 | 0.06964101 | -0.00189 | -2.64 | 0.09253341 | 0.09333248 | 0.06879275 | 0 |
| 1730677800 | 0.07153054 | -0.00087 | -1.20 | 0.07260208 | 0.07261023 | 0.07018246 | 0 |
| 1730591400 | 0.07240035 | -0.000698 | -0.95 | 0.07320553 | 0.07341134 | 0.07208392 | 0 |
| 1730505000 | 0.07309841 | -0.00019 | -0.26 | 0.07340028 | 0.07525691 | 0.07199223 | 0 |
| 1730418600 | 0.0732885 | -0.004146 | -5.35 | 0.07742095 | 0.0776416 | 0.07294907 | 0 |
| 1730332200 | 0.07743492 | 0.0007324 | 0.95 | 0.07669116 | 0.07911195 | 0.07585338 | 0 |
| 1730245800 | 0.07670252 | 0.00202752 | 2.72 | 0.07465317 | 0.0780311 | 0.07455012 | 0 |
| 1730159400 | 0.074675 | 0.0017236 | 2.36 | 0.09253341 | 0.09333248 | 0.07242917 | 0 |
| 1730073000 | 0.0729514 | 0.000772 | 1.07 | 0.07209266 | 0.07343754 | 0.07169443 | 0 |
| 1729986600 | 0.0721794 | 0.00191864 | 2.73 | 0.07093874 | 0.07280149 | 0.07069974 | 0 |
| 1729900200 | 0.07026076 | -0.003432 | -4.66 | 0.07381626 | 0.0744625 | 0.06958163 | 0 |
| 1729813800 | 0.07369254 | 0.00027945 | 0.38 | 0.07333915 | 0.07444154 | 0.0730364 | 0 |
| 1729727400 | 0.07341309 | -0.002946 | -3.86 | 0.07626936 | 0.07634126 | 0.07158323 | 0 |
| 1729641000 | 0.07635931 | -0.001259 | -1.62 | 0.07772253 | 0.07772253 | 0.07588453 | 0 |
| 1729554600 | 0.07761832 | -0.002166 | -2.71 | 0.07999602 | 0.08048565 | 0.07735604 | 0 |
| 1729468200 | 0.07978439 | 0.00268423 | 3.48 | 0.07716071 | 0.08015089 | 0.07674822 | 0 |
| 1729381800 | 0.07710016 | 0.00017757 | 0.23 | 0.07688853 | 0.07749547 | 0.07664139 | 0 |
| 1729295400 | 0.07692259 | 0.00115596 | 1.53 | 0.09253341 | 0.09333248 | 0.07595526 | 0 |
| 1729209000 | 0.07576663 | -0.000217 | -0.29 | 0.09253341 | 0.09333248 | 0.07559517 | 0 |
| 1729122600 | 0.07598379 | 0.00036242 | 0.48 | 0.07586677 | 0.07696567 | 0.07547 | 0 |
| 1729036200 | 0.07562137 | -0.000889 | -1.16 | 0.07653397 | 0.07808437 | 0.07414287 | 0 |
| 1728949800 | 0.07651039 | 0.00466983 | 6.50 | 0.09253341 | 0.09333248 | 0.07323814 | 0 |
| 1728863400 | 0.07184056 | -0.000253 | -0.35 | 0.07216398 | 0.07226004 | 0.07093961 | 0 |
| 1728777000 | 0.07209353 | 0.00124212 | 1.75 | 0.07099783 | 0.07242247 | 0.07090148 | 0 |
| 1728690600 | 0.07085141 | 0.0014884 | 2.15 | 0.06935195 | 0.07190519 | 0.06929082 | 0 |
| 1728604200 | 0.06936301 | 0.00042151 | 0.61 | 0.06902708 | 0.07022263 | 0.06783998 | 0 |
| 1728517800 | 0.0689415 | -0.002116 | -2.98 | 0.07096086 | 0.07183067 | 0.06850601 | 0 |
| 1728431400 | 0.07105751 | 0.00039619 | 0.56 | 0.07071226 | 0.07161554 | 0.07004535 | 0 |
| 1728345000 | 0.07066132 | -0.000357 | -0.50 | 0.09253341 | 0.09333248 | 0.07009222 | 0 |
| 1728258600 | 0.07101821 | 0.00071087 | 1.01 | 0.0701679 | 0.07144467 | 0.07009222 | 0 |
| 1728172200 | 0.07030734 | 2.1E-5 | 0.03 | 0.07044532 | 0.0706587 | 0.06958861 | 0 |
| 1728085800 | 0.07028638 | 0.00187032 | 2.73 | 0.06846293 | 0.07102083 | 0.06812846 | 0 |
| 1727999400 | 0.06841606 | -0.000318 | -0.46 | 0.09253341 | 0.09333248 | 0.06735588 | 0 |
| 1727913000 | 0.06873365 | -0.002629 | -3.68 | 0.07132794 | 0.07272172 | 0.06858461 | 0 |
| 1727826600 | 0.07136258 | -0.004162 | -5.51 | 0.075771 | 0.07733013 | 0.07062988 | 0 |
| 1727740200 | 0.07552414 | -0.001721 | -2.23 | 0.07740378 | 0.07743929 | 0.07496581 | 0 |
| 1727653800 | 0.07724542 | -0.000644 | -0.83 | 0.0779001 | 0.07810707 | 0.07674385 | 0 |
| 1727567400 | 0.07788962 | -0.000638 | -0.81 | 0.07857342 | 0.07873905 | 0.07725648 | 0 |
| 1727481000 | 0.07852771 | 0.0019821 | 2.59 | 0.07653164 | 0.07939839 | 0.07616631 | 0 |
| 1727394600 | 0.07654561 | 0.00157921 | 2.11 | 0.07517948 | 0.07757815 | 0.074505 | 0 |
| 1727308200 | 0.0749664 | -0.002326 | -3.01 | 0.07717293 | 0.07756767 | 0.07449918 | 0 |
| 1727221800 | 0.07729199 | 0.00018339 | 0.24 | 0.07708822 | 0.07774815 | 0.07556111 | 0 |
| 1727135400 | 0.0771086 | 0.00194076 | 2.58 | 0.09253341 | 0.09333248 | 0.07665012 | 0 |
| 1727049000 | 0.07516784 | -0.001074 | -1.41 | 0.07614768 | 0.07631477 | 0.07360055 | 0 |
| 1726962600 | 0.0762417 | 0.00188545 | 2.54 | 0.07450617 | 0.07630546 | 0.07370098 | 0 |
| 1726876200 | 0.07435625 | 0.0025413 | 3.54 | 0.07176546 | 0.07484966 | 0.07103858 | 0 |
| 1726789800 | 0.07181495 | 0.00326702 | 4.77 | 0.0693438 | 0.07245537 | 0.06918399 | 0 |
| 1726703400 | 0.06854793 | 0.00049545 | 0.73 | 0.06811681 | 0.0686996 | 0.06635886 | 0 |
| 1726617000 | 0.06805248 | 0.00106281 | 1.59 | 0.06681472 | 0.06959909 | 0.06590533 | 0 |
| 1726530600 | 0.06698967 | -0.000487 | -0.72 | 0.06756722 | 0.06792672 | 0.06567943 | 0 |
| 1726444200 | 0.06747639 | -0.002888 | -4.10 | 0.07038303 | 0.07071342 | 0.0672211 | 0 |
| 1726357800 | 0.0703644 | -0.00074 | -1.04 | 0.0710837 | 0.0710837 | 0.06965819 | 0 |
| 1726271400 | 0.07110437 | 0.00229911 | 3.34 | 0.06872754 | 0.07168977 | 0.06805656 | 0 |
| 1726185000 | 0.06880526 | 0.00058918 | 0.86 | 0.0681206 | 0.06947421 | 0.0674697 | 0 |
| 1726098600 | 0.06821608 | -0.001313 | -1.89 | 0.06942735 | 0.06943229 | 0.06641242 | 0 |
| 1726012200 | 0.06952894 | 0.00075948 | 1.10 | 0.06859975 | 0.06980054 | 0.06759691 | 0 |
| 1725925800 | 0.06876946 | 0.00177513 | 2.65 | 0.09253341 | 0.09333248 | 0.06621971 | 0 |
| 1725839400 | 0.06699433 | 0.00092715 | 1.40 | 0.06605495 | 0.06776866 | 0.06531352 | 0 |
| 1725753000 | 0.06606718 | 0.00137079 | 2.12 | 0.06487221 | 0.06721935 | 0.06470017 | 0 |
| 1725666600 | 0.06469639 | -0.004252 | -6.17 | 0.06899914 | 0.07003458 | 0.06278066 | 0 |
| 1725580200 | 0.06894819 | -0.002222 | -3.12 | 0.0713029 | 0.07177943 | 0.06840034 | 0 |
| 1725493800 | 0.07116987 | -9.0E-5 | -0.13 | 0.07043368 | 0.07242655 | 0.06734365 | 0 |
| 1725407400 | 0.07125953 | -0.002589 | -3.51 | 0.0738378 | 0.07423573 | 0.07094165 | 0 |
| 1725321000 | 0.07384828 | 0.00309235 | 4.37 | 0.09253341 | 0.09333248 | 0.07086538 | 0 |
| 1725234600 | 0.07075593 | -0.002356 | -3.22 | 0.07310452 | 0.07321718 | 0.07005408 | 0 |
| 1725148200 | 0.07311209 | -0.000448 | -0.61 | 0.07350769 | 0.07370069 | 0.07257297 | 0 |
| 1725061800 | 0.07356009 | -1.2E-5 | -0.02 | 0.0735237 | 0.07390446 | 0.07106187 | 0 |
| 1724975400 | 0.07357203 | -0.000157 | -0.21 | 0.07358454 | 0.0755614 | 0.07300962 | 0 |
| 1724889000 | 0.07372922 | 0.00200946 | 2.80 | 0.07157188 | 0.07435625 | 0.07045784 | 0 |
| 1724802600 | 0.07171976 | -0.006386 | -8.18 | 0.07819353 | 0.07859554 | 0.07011551 | 0 |
| 1724716200 | 0.07810533 | -0.001817 | -2.27 | 0.07990025 | 0.08043209 | 0.07766635 | 0 |
| 1724629800 | 0.07992208 | -0.000452 | -0.56 | 0.08064663 | 0.08126696 | 0.07966242 | 0 |
| 1724543400 | 0.08037387 | -0.000106 | -0.13 | 0.08055901 | 0.08200869 | 0.0796598 | 0 |
|
OPT/BTC - BTC
-
|
OPT/EUR - €
-
|
|
OPT/USD $ 0.101757
+3.92%
|
OPT/GBP £ -
-
|
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
