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 - | BER/ETH | https://v2.info.uniswap.org/token/0x7a9d78b9e8f32038e580457d497f79e660101d88 | ETH | 1 | https://v2.info.uniswap.org/token/0x7a9d78b9e8f32038e580457d497f79e660101d88 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02167079 | 0.00252481 | 11.650752003 | 0.02112791 | 0.02462886 | 0 | CX |
| 4 | 0.01833632 | 0.00585928 | 31.9545034118 | 0.01644787 | 0.02462886 | 0 | CX |
| 12 | 0.0168402 | 0.0073554 | 43.6776285317 | 0.01501042 | 0.02462886 | 0 | CX |
| 26 | 0.02637429 | -0.00217869 | -8.26065839118 | 0.01501042 | 0.02763481 | 0 | CX |
| 52 | 0.01434108 | 0.00985452 | 68.7153268791 | 0.013833 | 0.02848303 | 0 | CX |
| 156 | 0.77568068 | -0.75148508 | -96.8807267444 | 0.00616349 | 0.91799375 | 7.5E-7 | CX |
| 260 | 0 | 0 | 0 | 0 | 25.27691872 | 0.00082031 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.02315028 | -0.000615 | -2.59 | 0.02375454 | 0.02409343 | 0.02264999 | 0 |
| 1732578600 | 0.02376498 | 0.0003615 | 1.54 | 0.02167079 | 0.02462886 | 0.02112791 | 0 |
| 1732492200 | 0.02340348 | -0.000266 | -1.12 | 0.02377348 | 0.0240319 | 0.02291134 | 0 |
| 1732405800 | 0.02366922 | 0.00053224 | 2.30 | 0.02318202 | 0.02435638 | 0.02312759 | 0 |
| 1732319400 | 0.02313698 | -0.000342 | -1.46 | 0.02340536 | 0.02386848 | 0.02275871 | 0 |
| 1732233000 | 0.02347935 | 0.00206504 | 9.64 | 0.02140464 | 0.0235582 | 0.02113912 | 0 |
| 1732146600 | 0.02141431 | -0.000255 | -1.18 | 0.02167079 | 0.02199986 | 0.02112791 | 0 |
| 1732060200 | 0.02166898 | -0.000728 | -3.25 | 0.02238336 | 0.02238336 | 0.02140485 | 0 |
| 1731973800 | 0.02239721 | 0.00101756 | 4.76 | 0.02138675 | 0.02239721 | 0.02099442 | 0 |
| 1731887400 | 0.02137965 | -0.000389 | -1.79 | 0.02183094 | 0.02198824 | 0.02122535 | 0 |
| 1731801000 | 0.02176893 | 0.00022481 | 1.04 | 0.02147779 | 0.02239797 | 0.02139733 | 0 |
| 1731714600 | 0.02154412 | 0.00025996 | 1.22 | 0.02138675 | 0.02179141 | 0.02099003 | 0 |
| 1731628200 | 0.02128416 | -0.000952 | -4.28 | 0.02221402 | 0.02256717 | 0.02114197 | 0 |
| 1731541800 | 0.0222365 | -0.000388 | -1.71 | 0.02258645 | 0.02322586 | 0.02172355 | 0 |
| 1731455400 | 0.02262473 | -0.000791 | -3.38 | 0.02335602 | 0.02394163 | 0.02239018 | 0 |
| 1731369000 | 0.02341622 | 0.00123575 | 5.57 | 0.02215493 | 0.02355131 | 0.02171311 | 0 |
| 1731282600 | 0.02218047 | 0.00034153 | 1.56 | 0.02169452 | 0.02259383 | 0.02153598 | 0 |
| 1731196200 | 0.02183894 | 0.00124243 | 6.03 | 0.02061134 | 0.02197376 | 0.02060779 | 0 |
| 1731109800 | 0.02059651 | 0.00040646 | 2.01 | 0.02040289 | 0.02077546 | 0.0201201 | 0 |
| 1731023400 | 0.02019005 | 0.001237 | 6.53 | 0.01887837 | 0.02031881 | 0.0188245 | 0 |
| 1730937000 | 0.01895305 | 0.00205905 | 12.19 | 0.0168885 | 0.01909775 | 0.01688189 | 0 |
| 1730850600 | 0.016894 | 0.00024332 | 1.46 | 0.01675884 | 0.01724736 | 0.01657711 | 0 |
| 1730764200 | 0.01665068 | -0.000452 | -2.64 | 0.01784905 | 0.0183396 | 0.01644787 | 0 |
| 1730677800 | 0.01710246 | -0.000208 | -1.20 | 0.01735865 | 0.0173606 | 0.01678014 | 0 |
| 1730591400 | 0.01731042 | -0.000167 | -0.96 | 0.01750293 | 0.01755214 | 0.01723476 | 0 |
| 1730505000 | 0.01747732 | -4.5E-5 | -0.26 | 0.0175495 | 0.0179934 | 0.01721284 | 0 |
| 1730418600 | 0.01752277 | -0.000991 | -5.35 | 0.01851081 | 0.01856357 | 0.01744162 | 0 |
| 1730332200 | 0.01851415 | 0.00017511 | 0.95 | 0.01833632 | 0.01891512 | 0.01813602 | 0 |
| 1730245800 | 0.01833904 | 0.00048477 | 2.72 | 0.01784905 | 0.01865669 | 0.01782442 | 0 |
| 1730159400 | 0.01785427 | 0.0004121 | 2.36 | 0.01597494 | 0.01854464 | 0.0157575 | 0 |
| 1730073000 | 0.01744217 | 0.00018458 | 1.07 | 0.01723685 | 0.0175584 | 0.01714164 | 0 |
| 1729986600 | 0.01725759 | 0.00045873 | 2.73 | 0.01696096 | 0.01740633 | 0.01690382 | 0 |
| 1729900200 | 0.01679886 | -0.000821 | -4.66 | 0.01764895 | 0.01780347 | 0.01663648 | 0 |
| 1729813800 | 0.01761937 | 6.7E-5 | 0.38 | 0.01753488 | 0.01779846 | 0.0174625 | 0 |
| 1729727400 | 0.01755256 | -0.000704 | -3.86 | 0.01823547 | 0.01825266 | 0.01711505 | 0 |
| 1729641000 | 0.01825698 | -0.000301 | -1.62 | 0.01858292 | 0.01858292 | 0.01814346 | 0 |
| 1729554600 | 0.018558 | -0.000518 | -2.72 | 0.01912649 | 0.01924356 | 0.01849529 | 0 |
| 1729468200 | 0.01907589 | 0.00064178 | 3.48 | 0.01844859 | 0.01916352 | 0.01834997 | 0 |
| 1729381800 | 0.01843411 | 4.2E-5 | 0.23 | 0.01838351 | 0.01852863 | 0.01832442 | 0 |
| 1729295400 | 0.01839166 | 0.00027639 | 1.53 | 0.01597494 | 0.0186205 | 0.0157575 | 0 |
| 1729209000 | 0.01811527 | -5.2E-5 | -0.29 | 0.01597494 | 0.01854464 | 0.0157575 | 0 |
| 1729122600 | 0.0181672 | 8.7E-5 | 0.48 | 0.01813922 | 0.01840196 | 0.01804435 | 0 |
| 1729036200 | 0.01808054 | -0.000213 | -1.16 | 0.01829874 | 0.01866943 | 0.01772705 | 0 |
| 1728949800 | 0.0182931 | 0.00111652 | 6.50 | 0.01597494 | 0.01854464 | 0.0157575 | 0 |
| 1728863400 | 0.01717658 | -6.0E-5 | -0.35 | 0.0172539 | 0.01727687 | 0.01696117 | 0 |
| 1728777000 | 0.01723706 | 0.00029698 | 1.75 | 0.01697509 | 0.01731571 | 0.01695205 | 0 |
| 1728690600 | 0.01694008 | 0.00035587 | 2.15 | 0.01658157 | 0.01719203 | 0.01656695 | 0 |
| 1728604200 | 0.01658421 | 0.00010078 | 0.61 | 0.0165039 | 0.01678974 | 0.01622007 | 0 |
| 1728517800 | 0.01648343 | -0.000506 | -2.98 | 0.01696625 | 0.01717421 | 0.01637931 | 0 |
| 1728431400 | 0.01698936 | 9.5E-5 | 0.56 | 0.01690681 | 0.01712278 | 0.01674736 | 0 |
| 1728345000 | 0.01689463 | -8.5E-5 | -0.50 | 0.01597494 | 0.01854464 | 0.0157575 | 0 |
| 1728258600 | 0.01697996 | 0.00016996 | 1.01 | 0.01677666 | 0.01708192 | 0.01675856 | 0 |
| 1728172200 | 0.01681 | 5.0E-6 | 0.03 | 0.01684299 | 0.016894 | 0.01663815 | 0 |
| 1728085800 | 0.01680498 | 0.00044718 | 2.73 | 0.01636901 | 0.01698059 | 0.01628904 | 0 |
| 1727999400 | 0.0163578 | -7.6E-5 | -0.46 | 0.01597494 | 0.01854464 | 0.0157575 | 0 |
| 1727913000 | 0.01643374 | -0.000629 | -3.69 | 0.01705401 | 0.01738726 | 0.0163981 | 0 |
| 1727826600 | 0.0170623 | -0.000995 | -5.51 | 0.01811632 | 0.0184891 | 0.01688711 | 0 |
| 1727740200 | 0.0180573 | -0.000412 | -2.23 | 0.0185067 | 0.0185152 | 0.0179238 | 0 |
| 1727653800 | 0.01846884 | -0.000154 | -0.83 | 0.01862537 | 0.01867486 | 0.01834892 | 0 |
| 1727567400 | 0.01862287 | -0.000153 | -0.81 | 0.01878636 | 0.01882596 | 0.01847149 | 0 |
| 1727481000 | 0.01877543 | 0.00047391 | 2.59 | 0.01829818 | 0.0189836 | 0.01821084 | 0 |
| 1727394600 | 0.01830152 | 0.00037758 | 2.11 | 0.01797489 | 0.0185484 | 0.01781363 | 0 |
| 1727308200 | 0.01792394 | -0.000556 | -3.01 | 0.01845151 | 0.01854589 | 0.01781224 | 0 |
| 1727221800 | 0.01847998 | 4.4E-5 | 0.24 | 0.01843126 | 0.01858904 | 0.01806614 | 0 |
| 1727135400 | 0.01843613 | 0.00046402 | 2.58 | 0.01597494 | 0.01879575 | 0.0157575 | 0 |
| 1727049000 | 0.01797211 | -0.000257 | -1.41 | 0.01820638 | 0.01824633 | 0.01759738 | 0 |
| 1726962600 | 0.01822886 | 0.0004508 | 2.54 | 0.01781391 | 0.0182441 | 0.01762139 | 0 |
| 1726876200 | 0.01777806 | 0.00060761 | 3.54 | 0.01715862 | 0.01789603 | 0.01698483 | 0 |
| 1726789800 | 0.01717045 | 0.00078112 | 4.77 | 0.01657962 | 0.01732357 | 0.01654141 | 0 |
| 1726703400 | 0.01638933 | 0.00011846 | 0.73 | 0.01628626 | 0.0164256 | 0.01586594 | 0 |
| 1726617000 | 0.01627087 | 0.00025411 | 1.59 | 0.01597494 | 0.01664066 | 0.0157575 | 0 |
| 1726530600 | 0.01601676 | -0.000116 | -0.72 | 0.01615485 | 0.01624081 | 0.0157035 | 0 |
| 1726444200 | 0.01613314 | -0.000691 | -4.11 | 0.01682809 | 0.01690709 | 0.0160721 | 0 |
| 1726357800 | 0.01682364 | -0.000177 | -1.04 | 0.01699562 | 0.01699562 | 0.01665479 | 0 |
| 1726271400 | 0.01700056 | 0.0005497 | 3.34 | 0.01643228 | 0.01714053 | 0.01627185 | 0 |
| 1726185000 | 0.01645086 | 0.00014087 | 0.86 | 0.01628716 | 0.0166108 | 0.01613154 | 0 |
| 1726098600 | 0.01630999 | -0.000314 | -1.89 | 0.0165996 | 0.01660078 | 0.01587875 | 0 |
| 1726012200 | 0.01662389 | 0.00018159 | 1.10 | 0.01640172 | 0.01668882 | 0.01616195 | 0 |
| 1725925800 | 0.0164423 | 0.00042442 | 2.65 | 0.01868794 | 0.01881573 | 0.01583267 | 0 |
| 1725839400 | 0.01601788 | 0.00022168 | 1.40 | 0.01579328 | 0.01620301 | 0.01561601 | 0 |
| 1725753000 | 0.0157962 | 0.00032774 | 2.12 | 0.01551049 | 0.01607168 | 0.01546936 | 0 |
| 1725666600 | 0.01546846 | -0.001017 | -6.17 | 0.01649721 | 0.01674478 | 0.01501042 | 0 |
| 1725580200 | 0.01648503 | -0.000531 | -3.12 | 0.01704803 | 0.01716196 | 0.01635405 | 0 |
| 1725493800 | 0.01701622 | -2.1E-5 | -0.12 | 0.0168402 | 0.01731668 | 0.0161014 | 0 |
| 1725407400 | 0.01703766 | -0.000619 | -3.51 | 0.0176541 | 0.01774925 | 0.01696165 | 0 |
| 1725321000 | 0.01765661 | 0.00073936 | 4.37 | 0.01868794 | 0.01881573 | 0.01694342 | 0 |
| 1725234600 | 0.01691725 | -0.000563 | -3.22 | 0.01747878 | 0.01750572 | 0.01674944 | 0 |
| 1725148200 | 0.01748059 | -0.000107 | -0.61 | 0.01757518 | 0.01762132 | 0.01735169 | 0 |
| 1725061800 | 0.01758771 | -3.0E-6 | -0.02 | 0.01757901 | 0.01767004 | 0.0169904 | 0 |
| 1724975400 | 0.01759056 | -3.8E-5 | -0.22 | 0.01759355 | 0.01806621 | 0.01745609 | 0 |
| 1724889000 | 0.01762814 | 0.00048044 | 2.80 | 0.01711234 | 0.01777806 | 0.01684598 | 0 |
| 1724802600 | 0.0171477 | -0.001527 | -8.18 | 0.01869553 | 0.01879165 | 0.01676413 | 0 |
|
BER/ETH 0.00000696 ETH
+0.00%
|
BER/USD $ 0.024196
+4.53%
|
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
