Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | ZZZV2/ETH | https://v2.info.uniswap.org/token/0x93ed140172ff226dad1f7f3650489b8daa07ae7f | ETH | 1 | https://v2.info.uniswap.org/token/0x93ed140172ff226dad1f7f3650489b8daa07ae7f | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.47356603 | 0.04643031 | 9.80440045499 | 0.44995562 | 0.52372713 | 0 | CX |
| 4 | 0.35755284 | 0.1624435 | 45.4320262146 | 0.33599977 | 0.52372713 | 0 | CX |
| 12 | 0.31685097 | 0.20314537 | 64.1138545355 | 0.31601068 | 0.52372713 | 0 | CX |
| 26 | 0.53554229 | -0.01554595 | -2.90284264946 | 0.30663534 | 0.55261384 | 0 | CX |
| 52 | 0.28824151 | 0.23175483 | 80.4030030234 | 0.25591262 | 0.58185601 | 0 | CX |
| 156 | 3.12321616 | -2.60321982 | -83.3506131705 | 0.15376959 | 3.41626341 | 0.00199354 | CX |
| 260 | 0 | 0 | 0 | 0 | 8.44017073 | 0.02482732 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.51113994 | 0.00199763 | 0.39 | 0.50920203 | 0.51872666 | 0.50333994 | 0 |
| 1732837800 | 0.50914231 | -0.012045 | -2.31 | 0.51910486 | 0.52019396 | 0.5027371 | 0 |
| 1732751400 | 0.5211878 | 0.04827011 | 10.21 | 0.47401674 | 0.52372713 | 0.46941153 | 0 |
| 1732665000 | 0.47291769 | -0.012557 | -2.59 | 0.48526176 | 0.4921845 | 0.46269779 | 0 |
| 1732578600 | 0.48547503 | 0.00738483 | 1.54 | 0.45195467 | 0.50312241 | 0.44995562 | 0 |
| 1732492200 | 0.4780902 | -0.005428 | -1.12 | 0.48564849 | 0.49092763 | 0.46803665 | 0 |
| 1732405800 | 0.48351863 | 0.0108725 | 2.30 | 0.47356603 | 0.49755606 | 0.47245418 | 0 |
| 1732319400 | 0.47264613 | -0.006994 | -1.46 | 0.47812859 | 0.48758924 | 0.46491864 | 0 |
| 1732233000 | 0.47963996 | 0.04218481 | 9.64 | 0.43725752 | 0.48125086 | 0.43183336 | 0 |
| 1732146600 | 0.43745515 | -0.005202 | -1.18 | 0.44269449 | 0.44941676 | 0.43160445 | 0 |
| 1732060200 | 0.44265752 | -0.014876 | -3.25 | 0.45725088 | 0.45725088 | 0.43726179 | 0 |
| 1731973800 | 0.45753381 | 0.02078671 | 4.76 | 0.45195467 | 0.45753381 | 0.43456179 | 0 |
| 1731887400 | 0.4367471 | -0.007952 | -1.79 | 0.44596605 | 0.44917932 | 0.43359497 | 0 |
| 1731801000 | 0.44469922 | 0.00459241 | 1.04 | 0.43875184 | 0.45754945 | 0.43710823 | 0 |
| 1731714600 | 0.44010681 | 0.00531042 | 1.22 | 0.43689212 | 0.44515847 | 0.42878786 | 0 |
| 1731628200 | 0.43479639 | -0.019454 | -4.28 | 0.45379164 | 0.46100585 | 0.43189165 | 0 |
| 1731541800 | 0.45425088 | -0.007931 | -1.72 | 0.46139969 | 0.47446176 | 0.44377221 | 0 |
| 1731455400 | 0.46218168 | -0.016169 | -3.38 | 0.47712053 | 0.48908356 | 0.45739021 | 0 |
| 1731369000 | 0.47835039 | 0.02524406 | 5.57 | 0.45258453 | 0.4811101 | 0.44355894 | 0 |
| 1731282600 | 0.45310633 | 0.00697677 | 1.56 | 0.44317932 | 0.4615504 | 0.43994046 | 0 |
| 1731196200 | 0.44612956 | 0.02538056 | 6.03 | 0.42105185 | 0.44888358 | 0.42097934 | 0 |
| 1731109800 | 0.420749 | 0.00830331 | 2.01 | 0.41679356 | 0.42440445 | 0.41101678 | 0 |
| 1731023400 | 0.41244569 | 0.02526965 | 6.53 | 0.38565045 | 0.41507602 | 0.38454998 | 0 |
| 1730937000 | 0.38717604 | 0.04206253 | 12.19 | 0.34500119 | 0.39013196 | 0.34486612 | 0 |
| 1730850600 | 0.34511351 | 0.00497061 | 1.46 | 0.34235237 | 0.35233199 | 0.33864005 | 0 |
| 1730764200 | 0.3401429 | -0.009229 | -2.64 | 0.45195467 | 0.45585751 | 0.33599977 | 0 |
| 1730677800 | 0.3493718 | -0.004248 | -1.20 | 0.35460545 | 0.35464526 | 0.34278744 | 0 |
| 1730591400 | 0.35362014 | -0.003409 | -0.95 | 0.35755284 | 0.35855805 | 0.35207464 | 0 |
| 1730505000 | 0.35702961 | -0.000928 | -0.26 | 0.35850402 | 0.36757226 | 0.35162677 | 0 |
| 1730418600 | 0.35795805 | -0.020252 | -5.35 | 0.37814192 | 0.37921965 | 0.35630023 | 0 |
| 1730332200 | 0.37821017 | 0.00357725 | 0.95 | 0.37457747 | 0.38640116 | 0.37048553 | 0 |
| 1730245800 | 0.37463292 | 0.00990284 | 2.72 | 0.36462345 | 0.38112202 | 0.36412013 | 0 |
| 1730159400 | 0.36473008 | 0.00841847 | 2.36 | 0.45195467 | 0.45585751 | 0.3537609 | 0 |
| 1730073000 | 0.35631161 | 0.00377062 | 1.07 | 0.3521173 | 0.35868601 | 0.35017227 | 0 |
| 1729986600 | 0.35254099 | 0.00937108 | 2.73 | 0.34648128 | 0.35557938 | 0.34531398 | 0 |
| 1729900200 | 0.34316991 | -0.016762 | -4.66 | 0.36053577 | 0.36369217 | 0.33985285 | 0 |
| 1729813800 | 0.35993151 | 0.00136493 | 0.38 | 0.35820544 | 0.3635898 | 0.35672677 | 0 |
| 1729727400 | 0.35856658 | -0.01439 | -3.86 | 0.37251728 | 0.37286847 | 0.34962915 | 0 |
| 1729641000 | 0.37295662 | -0.006149 | -1.62 | 0.37961491 | 0.37961491 | 0.37063766 | 0 |
| 1729554600 | 0.3791059 | -0.01058 | -2.72 | 0.39071917 | 0.39311063 | 0.37782486 | 0 |
| 1729468200 | 0.38968552 | 0.01311042 | 3.48 | 0.37687083 | 0.39147556 | 0.37485614 | 0 |
| 1729381800 | 0.3765751 | 0.0008673 | 0.23 | 0.37554145 | 0.3785059 | 0.37433434 | 0 |
| 1729295400 | 0.3757078 | 0.00564597 | 1.53 | 0.45195467 | 0.45585751 | 0.37098316 | 0 |
| 1729209000 | 0.37006183 | -0.001061 | -0.29 | 0.45195467 | 0.45585751 | 0.36922439 | 0 |
| 1729122600 | 0.3711225 | 0.00177014 | 0.48 | 0.37055093 | 0.37591823 | 0.36861302 | 0 |
| 1729036200 | 0.36935236 | -0.004342 | -1.16 | 0.3738097 | 0.38138221 | 0.36213103 | 0 |
| 1728949800 | 0.37369453 | 0.02280851 | 6.50 | 0.45195467 | 0.45585751 | 0.35771208 | 0 |
| 1728863400 | 0.35088602 | -0.001236 | -0.35 | 0.35246564 | 0.35293483 | 0.34648555 | 0 |
| 1728777000 | 0.35212156 | 0.00606682 | 1.75 | 0.34676991 | 0.3537282 | 0.34629929 | 0 |
| 1728690600 | 0.34605474 | 0.00726966 | 2.15 | 0.33873105 | 0.35120166 | 0.33843247 | 0 |
| 1728604200 | 0.33878508 | 0.00205877 | 0.61 | 0.33714432 | 0.34298365 | 0.33134622 | 0 |
| 1728517800 | 0.33672631 | -0.010335 | -2.98 | 0.34658934 | 0.35083768 | 0.3345993 | 0 |
| 1728431400 | 0.34706138 | 0.00193507 | 0.56 | 0.34537512 | 0.34978697 | 0.34211778 | 0 |
| 1728345000 | 0.34512631 | -0.001743 | -0.50 | 0.45195467 | 0.45585751 | 0.34234669 | 0 |
| 1728258600 | 0.34686943 | 0.00347203 | 1.01 | 0.34271635 | 0.34895237 | 0.34234669 | 0 |
| 1728172200 | 0.3433974 | 0.00010237 | 0.03 | 0.34407133 | 0.34511351 | 0.33988697 | 0 |
| 1728085800 | 0.34329503 | 0.00913507 | 2.73 | 0.33438887 | 0.34688223 | 0.33275522 | 0 |
| 1727999400 | 0.33415996 | -0.001551 | -0.46 | 0.45195467 | 0.45585751 | 0.32898177 | 0 |
| 1727913000 | 0.33571115 | -0.01284 | -3.68 | 0.34838223 | 0.35518981 | 0.33498318 | 0 |
| 1727826600 | 0.34855142 | -0.020326 | -5.51 | 0.37008316 | 0.37769832 | 0.34497275 | 0 |
| 1727740200 | 0.36887747 | -0.008407 | -2.23 | 0.37805804 | 0.3782315 | 0.36615046 | 0 |
| 1727653800 | 0.37728458 | -0.003146 | -0.83 | 0.38048221 | 0.38149311 | 0.37483482 | 0 |
| 1727567400 | 0.38043102 | -0.003117 | -0.81 | 0.38377083 | 0.38457983 | 0.37733861 | 0 |
| 1727481000 | 0.38354761 | 0.00968104 | 2.59 | 0.37379832 | 0.38780021 | 0.37201397 | 0 |
| 1727394600 | 0.37386657 | 0.00771326 | 2.11 | 0.36719406 | 0.3789097 | 0.36389975 | 0 |
| 1727308200 | 0.36615331 | -0.011359 | -3.01 | 0.37693055 | 0.37885851 | 0.36387132 | 0 |
| 1727221800 | 0.37751207 | 0.00089574 | 0.24 | 0.37651681 | 0.37974003 | 0.36905804 | 0 |
| 1727135400 | 0.37661633 | 0.00947914 | 2.58 | 0.45195467 | 0.45585751 | 0.374377 | 0 |
| 1727049000 | 0.36713719 | -0.005245 | -1.41 | 0.37192297 | 0.37273908 | 0.35948222 | 0 |
| 1726962600 | 0.37238221 | 0.009209 | 2.54 | 0.36390544 | 0.37269359 | 0.35997274 | 0 |
| 1726876200 | 0.36317321 | 0.01241231 | 3.54 | 0.35051919 | 0.36558316 | 0.34696896 | 0 |
| 1726789800 | 0.3507609 | 0.01595686 | 4.77 | 0.33869124 | 0.35388886 | 0.33791067 | 0 |
| 1726703400 | 0.33480404 | 0.00241991 | 0.73 | 0.33269835 | 0.3355448 | 0.3241121 | 0 |
| 1726617000 | 0.33238413 | 0.00519099 | 1.59 | 0.32633864 | 0.33993816 | 0.32189694 | 0 |
| 1726530600 | 0.32719314 | -0.002377 | -0.72 | 0.33001399 | 0.33176992 | 0.32079362 | 0 |
| 1726444200 | 0.32957039 | -0.014106 | -4.10 | 0.34376706 | 0.34538081 | 0.32832347 | 0 |
| 1726357800 | 0.34367607 | -0.003614 | -1.04 | 0.34718934 | 0.34718934 | 0.34022678 | 0 |
| 1726271400 | 0.34729028 | 0.01122937 | 3.34 | 0.33568129 | 0.35014952 | 0.33240404 | 0 |
| 1726185000 | 0.33606091 | 0.00287772 | 0.86 | 0.33271683 | 0.3393282 | 0.32953769 | 0 |
| 1726098600 | 0.33318319 | -0.006412 | -1.89 | 0.3390993 | 0.33912347 | 0.32437371 | 0 |
| 1726012200 | 0.3395955 | 0.00370947 | 1.10 | 0.33505712 | 0.34092204 | 0.33015902 | 0 |
| 1725925800 | 0.33588603 | 0.00867014 | 2.65 | 0.45195467 | 0.45585751 | 0.32343248 | 0 |
| 1725839400 | 0.32721589 | 0.00452843 | 1.40 | 0.32262774 | 0.33099788 | 0.31900642 | 0 |
| 1725753000 | 0.32268746 | 0.00669526 | 2.12 | 0.31685097 | 0.32831494 | 0.31601068 | 0 |
| 1725666600 | 0.3159922 | -0.020767 | -6.17 | 0.33700783 | 0.34206517 | 0.30663534 | 0 |
| 1725580200 | 0.33675901 | -0.010851 | -3.12 | 0.34825995 | 0.35058744 | 0.33408318 | 0 |
| 1725493800 | 0.34761019 | -0.000438 | -0.13 | 0.34401446 | 0.3537481 | 0.32892205 | 0 |
| 1725407400 | 0.3480481 | -0.012644 | -3.51 | 0.36064099 | 0.36258459 | 0.3464955 | 0 |
| 1725321000 | 0.36069217 | 0.01510378 | 4.37 | 0.45195467 | 0.45585751 | 0.34612299 | 0 |
| 1725234600 | 0.34558839 | -0.011508 | -3.22 | 0.35705947 | 0.35760971 | 0.34216043 | 0 |
| 1725148200 | 0.35709644 | -0.002188 | -0.61 | 0.35902867 | 0.35997132 | 0.35446327 | 0 |
| 1725061800 | 0.35928459 | -5.8E-5 | -0.02 | 0.35910686 | 0.36096658 | 0.3470827 | 0 |
|
ZZZV2/BTC 0 BTC
-
|
ZZZV2/EUR 0 €
-
|
|
ZZZV2/USD $ 0.519996
+1.78%
|
ZZZV2/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
