We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | R3T/ETH | https://v2.info.uniswap.org/token/0x8c7424c3000942e5a93de4a01ce2ec86c06333cb | ETH | 1 | https://v2.info.uniswap.org/token/0x8c7424c3000942e5a93de4a01ce2ec86c06333cb | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0216348 | -0.00435837 | -20.1451827611 | 0.01512319 | 0.02177977 | 0 | CX |
| 4 | 0.0206779 | -0.00340147 | -16.4497845526 | 0.01512319 | 0.02272067 | 0 | CX |
| 12 | 0.03758053 | -0.0203041 | -54.0282428162 | 0.01512319 | 0.03778149 | 0 | CX |
| 26 | 0.02636504 | -0.00908861 | -34.4722025834 | 0.01512319 | 0.04437505 | 0 | CX |
| 52 | 0.03787542 | -0.02059899 | -54.3861691831 | 0.01512319 | 0.04437505 | 0 | CX |
| 156 | 0.03527611 | -0.01799968 | -51.0251272037 | 0.01030791 | 0.04437505 | 0.00012675 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.45045051 | 0.0058595 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744415400 | 0.01694899 | 0.00043996 | 2.66 | 0.01646038 | 0.0171653 | 0.01627986 | 0 |
| 1744329000 | 0.01650903 | -0.001468 | -8.17 | 0.01804837 | 0.01804837 | 0.01598593 | 0 |
| 1744242600 | 0.01797735 | -0.00237 | -11.65 | 0.0216348 | 0.02177977 | 0.01512319 | 0 |
| 1744156200 | 0.02034723 | 0 | 0.00 | 0.0216348 | 0.02177977 | 0.02031501 | 0 |
| 1744069800 | 0.02034723 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.02034723 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.02034723 | 0.00076784 | 3.92 | 0.0216348 | 0.02177977 | 0.02031501 | 0 |
| 1743810600 | 0.01957939 | -8.5E-5 | -0.43 | 0.01966025 | 0.01982575 | 0.01908246 | 0 |
| 1743724200 | 0.01966403 | 0.00021879 | 1.13 | 0.01937227 | 0.01991439 | 0.01897349 | 0 |
| 1743637800 | 0.01944524 | -0.001185 | -5.74 | 0.02061704 | 0.02098826 | 0.01927066 | 0 |
| 1743551400 | 0.02062991 | 0.00092058 | 4.67 | 0.01971203 | 0.02080481 | 0.01968457 | 0 |
| 1743465000 | 0.01970933 | 0.00021782 | 1.12 | 0.0216348 | 0.02177977 | 0.01922612 | 0 |
| 1743378600 | 0.01949151 | -0.000226 | -1.15 | 0.01974327 | 0.01995601 | 0.01920439 | 0 |
| 1743292200 | 0.01971711 | -0.000785 | -3.83 | 0.02049121 | 0.02066526 | 0.01950545 | 0 |
| 1743205800 | 0.02050224 | -0.00113 | -5.22 | 0.0216348 | 0.02177977 | 0.02015956 | 0 |
| 1743119400 | 0.02163232 | -4.8E-5 | -0.22 | 0.02171826 | 0.02201997 | 0.02150249 | 0 |
| 1743033000 | 0.02168021 | -0.000666 | -2.98 | 0.02231951 | 0.0224595 | 0.02143125 | 0 |
| 1742946600 | 0.02234632 | -4.1E-5 | -0.18 | 0.02249247 | 0.02264467 | 0.02206548 | 0 |
| 1742860200 | 0.02238718 | 0.00083075 | 3.85 | 0.0216214 | 0.02272067 | 0.0214012 | 0 |
| 1742773800 | 0.02155643 | 0.00017425 | 0.81 | 0.02140747 | 0.02183317 | 0.02140304 | 0 |
| 1742687400 | 0.02138218 | 0.00013308 | 0.63 | 0.02124921 | 0.02166583 | 0.02124921 | 0 |
| 1742601000 | 0.0212491 | -0.000134 | -0.63 | 0.02145968 | 0.02156367 | 0.02095615 | 0 |
| 1742514600 | 0.02138282 | -0.000914 | -4.10 | 0.02224698 | 0.02233281 | 0.02111776 | 0 |
| 1742428200 | 0.02229648 | 0.00145708 | 6.99 | 0.02091086 | 0.02235724 | 0.02084168 | 0 |
| 1742341800 | 0.0208394 | -3.5E-5 | -0.17 | 0.02083443 | 0.0209087 | 0.02025469 | 0 |
| 1742255400 | 0.02087421 | 0.00048537 | 2.38 | 0.02075206 | 0.0211142 | 0.02003265 | 0 |
| 1742169000 | 0.02038884 | -0.000573 | -2.73 | 0.02093583 | 0.02097929 | 0.02012649 | 0 |
| 1742082600 | 0.02096199 | 0.00027847 | 1.35 | 0.0206779 | 0.02111679 | 0.02058807 | 0 |
| 1741996200 | 0.02068352 | 0.00053617 | 2.66 | 0.02014357 | 0.02102123 | 0.02013103 | 0 |
| 1741909800 | 0.02014735 | -0.000455 | -2.21 | 0.02063985 | 0.02069617 | 0.01971538 | 0 |
| 1741823400 | 0.02060256 | -0.000167 | -0.80 | 0.02075206 | 0.0211142 | 0.01982543 | 0 |
| 1741737000 | 0.02077 | 0.00042807 | 2.10 | 0.02010368 | 0.02119895 | 0.01916753 | 0 |
| 1741650600 | 0.02034193 | -0.001377 | -6.34 | 0.03605978 | 0.03631587 | 0.01958123 | 0 |
| 1741564200 | 0.02171923 | -0.001997 | -8.42 | 0.02378416 | 0.02388091 | 0.02157211 | 0 |
| 1741477800 | 0.02371649 | 0.00061477 | 2.66 | 0.02310021 | 0.02411559 | 0.02276737 | 0 |
| 1741391400 | 0.02310172 | -0.000717 | -3.01 | 0.03605978 | 0.03631587 | 0.0228572 | 0 |
| 1741305000 | 0.02381907 | -0.00049 | -2.02 | 0.02422877 | 0.0250766 | 0.02356536 | 0 |
| 1741218600 | 0.02430909 | 0.00084491 | 3.60 | 0.02341121 | 0.02452713 | 0.02329738 | 0 |
| 1741132200 | 0.02346418 | 0.0001722 | 0.74 | 0.02317145 | 0.02399528 | 0.02175123 | 0 |
| 1741045800 | 0.02329198 | -0.003906 | -14.36 | 0.03605978 | 0.03631587 | 0.02268273 | 0 |
| 1740959400 | 0.02719763 | 0.00332418 | 13.92 | 0.02393971 | 0.02756031 | 0.02354082 | 0 |
| 1740873000 | 0.02387345 | -0.000278 | -1.15 | 0.02412208 | 0.02462755 | 0.02319199 | 0 |
| 1740786600 | 0.02415105 | -0.000739 | -2.97 | 0.02493272 | 0.02496256 | 0.02247788 | 0 |
| 1740700200 | 0.0248898 | -0.00029 | -1.15 | 0.02531193 | 0.02570185 | 0.02418359 | 0 |
| 1740613800 | 0.02518027 | -0.001821 | -6.74 | 0.02695808 | 0.02704294 | 0.02446562 | 0 |
| 1740527400 | 0.0270011 | -0.000197 | -0.72 | 0.02719806 | 0.02733135 | 0.0253635 | 0 |
| 1740441000 | 0.02719839 | -0.003275 | -10.75 | 0.03605978 | 0.03631587 | 0.02699202 | 0 |
| 1740354600 | 0.03047382 | 0.0005712 | 1.91 | 0.02988586 | 0.03069758 | 0.02969042 | 0 |
| 1740268200 | 0.02990262 | 0.00114046 | 3.97 | 0.02876822 | 0.03021395 | 0.02870617 | 0 |
| 1740181800 | 0.02876216 | -0.00088 | -2.97 | 0.02960329 | 0.03072083 | 0.0283023 | 0 |
| 1740095400 | 0.02964242 | 0.0002949 | 1.00 | 0.02936212 | 0.02991916 | 0.02928612 | 0 |
| 1740009000 | 0.02934752 | 0.00053628 | 1.86 | 0.02886226 | 0.02957216 | 0.02871417 | 0 |
| 1739922600 | 0.02881124 | -0.000814 | -2.75 | 0.02965388 | 0.02972922 | 0.02818091 | 0 |
| 1739836200 | 0.02962545 | 0.00086567 | 3.01 | 0.03605978 | 0.03631587 | 0.02893955 | 0 |
| 1739749800 | 0.02875978 | -0.000325 | -1.12 | 0.02912073 | 0.02946265 | 0.02871698 | 0 |
| 1739663400 | 0.02908452 | -0.000384 | -1.30 | 0.02946903 | 0.0296101 | 0.02894161 | 0 |
| 1739577000 | 0.02946816 | 0.00053563 | 1.85 | 0.02889523 | 0.03014033 | 0.02881016 | 0 |
| 1739490600 | 0.02893253 | -0.000634 | -2.14 | 0.02956675 | 0.02979225 | 0.02825161 | 0 |
| 1739404200 | 0.02956664 | 0.00141081 | 5.01 | 0.02819691 | 0.03017373 | 0.02766646 | 0 |
| 1739317800 | 0.02815583 | -0.000587 | -2.04 | 0.02880378 | 0.02944762 | 0.02793444 | 0 |
| 1739231400 | 0.02874249 | 0.00030474 | 1.07 | 0.03605978 | 0.03631587 | 0.02843289 | 0 |
| 1739145000 | 0.02843775 | -7.2E-5 | -0.25 | 0.02844651 | 0.02898939 | 0.02744388 | 0 |
| 1739058600 | 0.02850996 | 0.0001349 | 0.48 | 0.0283556 | 0.02878216 | 0.02799714 | 0 |
| 1738972200 | 0.02837506 | -0.000583 | -2.01 | 0.02914116 | 0.03024908 | 0.02776072 | 0 |
| 1738885800 | 0.02895771 | -0.00117 | -3.88 | 0.03015784 | 0.03086979 | 0.02882929 | 0 |
| 1738799400 | 0.03012725 | 0.00071292 | 2.42 | 0.0294927 | 0.03051457 | 0.02933823 | 0 |
| 1738713000 | 0.02941433 | -0.001739 | -5.58 | 0.0311702 | 0.03124468 | 0.0285038 | 0 |
| 1738626600 | 0.03115323 | 0.00039781 | 1.29 | 0.03605978 | 0.03631587 | 0.02693538 | 0 |
| 1738540200 | 0.03075542 | -0.003047 | -9.01 | 0.0337486 | 0.03416468 | 0.02981733 | 0 |
| 1738453800 | 0.033802 | -0.001742 | -4.90 | 0.03568143 | 0.03597362 | 0.03355045 | 0 |
| 1738367400 | 0.03554446 | 0.00038321 | 1.09 | 0.03516049 | 0.03715029 | 0.03474874 | 0 |
| 1738281000 | 0.03516125 | 0.001452 | 4.31 | 0.03362082 | 0.03548804 | 0.03343424 | 0 |
| 1738194600 | 0.03370925 | 0.0005111 | 1.54 | 0.03340787 | 0.03423516 | 0.03309351 | 0 |
| 1738108200 | 0.03319815 | -0.001039 | -3.03 | 0.03459286 | 0.03481846 | 0.0328811 | 0 |
| 1738021800 | 0.03423678 | -0.000755 | -2.16 | 0.03605978 | 0.03631587 | 0.03281883 | 0 |
| 1737935400 | 0.03499186 | -0.00093 | -2.59 | 0.03582023 | 0.03631716 | 0.03499186 | 0 |
| 1737849000 | 0.03592184 | 0.00011923 | 0.33 | 0.03578509 | 0.03620571 | 0.03538761 | 0 |
| 1737762600 | 0.03580261 | -0.000201 | -0.56 | 0.03608475 | 0.03692966 | 0.03542372 | 0 |
| 1737676200 | 0.03600324 | 0.00092815 | 2.65 | 0.03506418 | 0.0361589 | 0.03450184 | 0 |
| 1737589800 | 0.03507509 | -0.000833 | -2.32 | 0.03602573 | 0.03637716 | 0.03492527 | 0 |
| 1737503400 | 0.035908 | 0.00066427 | 1.88 | 0.03532653 | 0.03636289 | 0.03465123 | 0 |
| 1737417000 | 0.03524373 | 0.00039284 | 1.13 | 0.03605978 | 0.03704143 | 0.0349257 | 0 |
| 1737330600 | 0.03485089 | -0.000939 | -2.62 | 0.03564186 | 0.03722077 | 0.03382838 | 0 |
| 1737244200 | 0.03579018 | -0.00183 | -4.86 | 0.03758053 | 0.03778149 | 0.03494375 | 0 |
| 1737157800 | 0.03762063 | 0.00192947 | 5.41 | 0.0357451 | 0.03811119 | 0.0357451 | 0 |
| 1737071400 | 0.03569116 | -0.001504 | -4.04 | 0.03724109 | 0.03734811 | 0.03531681 | 0 |
| 1736985000 | 0.03719472 | 0.00232761 | 6.68 | 0.0348323 | 0.03755793 | 0.03444455 | 0 |
| 1736898600 | 0.03486711 | 0.00103798 | 3.07 | 0.03388459 | 0.03515422 | 0.03380924 | 0 |
| 1736812200 | 0.03382913 | -0.001438 | -4.08 | 0.03605978 | 0.03631587 | 0.0318535 | 0 |
| 1736725800 | 0.03526762 | -0.000275 | -0.77 | 0.03548025 | 0.03563494 | 0.03488214 | 0 |
| 1736639400 | 0.03554263 | 0.0001641 | 0.46 | 0.03530708 | 0.0358559 | 0.0348376 | 0 |
|
R3T/ETH 0.000011 ETH
+0.00%
|
R3T/USD $ 0.017276
+1.97%
|
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
