Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | BBP/ETH | https://v2.info.uniswap.org/token/0xbb0a009ba1eb20c5062c790432f080f6597662af | ETH | 1 | https://v2.info.uniswap.org/token/0xbb0a009ba1eb20c5062c790432f080f6597662af | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.56534655 | 0.07426137 | 13.1355484525 | 0.55927143 | 0.634443 | 0 | CX |
| 4 | 0.714369 | -0.07476108 | -10.4653309424 | 0.49935906 | 0.71915557 | 0 | CX |
| 12 | 1.16097947 | -0.52137155 | -44.9079043577 | 0.49935906 | 1.22668142 | 0 | CX |
| 26 | 0.90511774 | -0.26550982 | -29.3342852832 | 0.49935906 | 1.4652387 | 0 | CX |
| 52 | 1.12064168 | -0.48103376 | -42.9248499842 | 0.49935906 | 1.4652387 | 0 | CX |
| 156 | 1.07902236 | -0.43941444 | -40.7233859361 | 0.31687993 | 1.4652387 | 5.2E-7 | CX |
| 260 | 0.00013679 | 0.63947113 | 467483.829227 | 8.674E-5 | 61.22752435 | 4498572.85702 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745625000 | 0.63832651 | 0.00648917 | 1.03 | 0.6318766 | 0.65186881 | 0.62146109 | 0 |
| 1745538600 | 0.63183734 | 0.06282501 | 11.04 | 0.58701995 | 0.634443 | 0.55968548 | 0 |
| 1745452200 | 0.56901233 | 0 | 0.00 | 0.58701995 | 0.58793372 | 0.55968548 | 0 |
| 1745365800 | 0.56901233 | 0.00704243 | 1.25 | 0.58701995 | 0.58793372 | 0.55968548 | 0 |
| 1745279400 | 0.5619699 | -0.003876 | -0.68 | 0.56844122 | 0.5910034 | 0.55968905 | 0 |
| 1745193000 | 0.56584627 | -0.010872 | -1.89 | 0.57560858 | 0.57775736 | 0.55927143 | 0 |
| 1745106600 | 0.57671866 | 0.00909126 | 1.60 | 0.56715267 | 0.57880676 | 0.56602474 | 0 |
| 1745020200 | 0.5676274 | 0.00276985 | 0.49 | 0.56534655 | 0.571104 | 0.56190565 | 0 |
| 1744933800 | 0.56485755 | 0.00125643 | 0.22 | 0.56429358 | 0.57642954 | 0.55840764 | 0 |
| 1744847400 | 0.56360112 | -0.003148 | -0.56 | 0.56522519 | 0.57480903 | 0.55029439 | 0 |
| 1744761000 | 0.56674933 | -0.011012 | -1.91 | 0.57941356 | 0.59232051 | 0.56646734 | 0 |
| 1744674600 | 0.57776093 | 0.00945534 | 1.66 | 0.569844 | 0.60249687 | 0.569844 | 0 |
| 1744588200 | 0.56830559 | -0.019403 | -3.30 | 0.58701995 | 0.58793372 | 0.55968548 | 0 |
| 1744501800 | 0.58770884 | 0.02806262 | 5.01 | 0.55942492 | 0.59473342 | 0.55206125 | 0 |
| 1744415400 | 0.55964622 | 0.01452746 | 2.67 | 0.54351253 | 0.56678859 | 0.53755164 | 0 |
| 1744329000 | 0.54511876 | -0.048483 | -8.17 | 0.59594702 | 0.59594702 | 0.52784644 | 0 |
| 1744242600 | 0.59360192 | -0.045649 | -7.14 | 0.63966146 | 0.657562 | 0.49935906 | 0 |
| 1744156200 | 0.63925098 | 0 | 0.00 | 0.63966146 | 0.657562 | 0.63873342 | 0 |
| 1744069800 | 0.63925098 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.63925098 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.63925098 | -0.007249 | -1.12 | 0.63966146 | 0.657562 | 0.63873342 | 0 |
| 1743810600 | 0.64650043 | -0.002795 | -0.43 | 0.64917034 | 0.65463509 | 0.6300919 | 0 |
| 1743724200 | 0.64929527 | 0.00722446 | 1.13 | 0.63966146 | 0.657562 | 0.62649394 | 0 |
| 1743637800 | 0.64207081 | -0.039117 | -5.74 | 0.6807631 | 0.69302042 | 0.63630622 | 0 |
| 1743551400 | 0.68118786 | 0.03039701 | 4.67 | 0.65088009 | 0.68696315 | 0.64997346 | 0 |
| 1743465000 | 0.65079085 | 0.00719234 | 1.12 | 0.714369 | 0.71915557 | 0.63483563 | 0 |
| 1743378600 | 0.64359851 | -0.007449 | -1.14 | 0.65191164 | 0.65893622 | 0.63411818 | 0 |
| 1743292200 | 0.65104785 | -0.025925 | -3.83 | 0.67660832 | 0.68235505 | 0.64405896 | 0 |
| 1743205800 | 0.6769724 | -0.037315 | -5.22 | 0.714369 | 0.71915557 | 0.6656574 | 0 |
| 1743119400 | 0.71428691 | -0.001581 | -0.22 | 0.71712458 | 0.72708678 | 0.71000006 | 0 |
| 1743033000 | 0.71586815 | -0.021995 | -2.98 | 0.73697758 | 0.74159996 | 0.70764782 | 0 |
| 1742946600 | 0.73786279 | -0.001349 | -0.18 | 0.74268862 | 0.74771434 | 0.72858949 | 0 |
| 1742860200 | 0.73921203 | 0.02743084 | 3.85 | 0.7139264 | 0.75022363 | 0.70665553 | 0 |
| 1742773800 | 0.71178119 | 0.00575387 | 0.81 | 0.70686255 | 0.72091885 | 0.70671621 | 0 |
| 1742687400 | 0.70602732 | 0.00439394 | 0.63 | 0.70163695 | 0.71539342 | 0.70163695 | 0 |
| 1742601000 | 0.70163338 | -0.004415 | -0.63 | 0.70858657 | 0.71202034 | 0.69196031 | 0 |
| 1742514600 | 0.70604873 | -0.030169 | -4.10 | 0.73458252 | 0.73741662 | 0.69729656 | 0 |
| 1742428200 | 0.7362173 | 0.04811194 | 6.99 | 0.69046473 | 0.7382233 | 0.68818032 | 0 |
| 1742341800 | 0.68810536 | -0.001149 | -0.17 | 0.68794117 | 0.69039334 | 0.66879847 | 0 |
| 1742255400 | 0.6892547 | 0.0160266 | 2.38 | 0.68151625 | 0.69601872 | 0.66251633 | 0 |
| 1742169000 | 0.6732281 | -0.018925 | -2.73 | 0.69128926 | 0.69272416 | 0.66456516 | 0 |
| 1742082600 | 0.69215306 | 0.00919478 | 1.35 | 0.68277267 | 0.69726444 | 0.6798065 | 0 |
| 1741996200 | 0.68295828 | 0.01770422 | 2.66 | 0.66512913 | 0.69410909 | 0.66471508 | 0 |
| 1741909800 | 0.66525406 | -0.015031 | -2.21 | 0.68151625 | 0.6833759 | 0.65099074 | 0 |
| 1741823400 | 0.6802848 | -0.005529 | -0.81 | 0.68522128 | 0.69717877 | 0.65462439 | 0 |
| 1741737000 | 0.6858138 | 0.01413482 | 2.10 | 0.66381202 | 0.69997718 | 0.63290102 | 0 |
| 1741650600 | 0.67167898 | -0.045478 | -6.34 | 0.77302495 | 0.80577777 | 0.64656111 | 0 |
| 1741564200 | 0.7171567 | -0.065948 | -8.42 | 0.78533938 | 0.788534 | 0.71229875 | 0 |
| 1741477800 | 0.78310494 | 0.02029918 | 2.66 | 0.76275579 | 0.79628316 | 0.75176561 | 0 |
| 1741391400 | 0.76280576 | -0.023687 | -3.01 | 0.77302495 | 0.80577777 | 0.75473178 | 0 |
| 1741305000 | 0.7864923 | -0.01618 | -2.02 | 0.80002033 | 0.82801513 | 0.77811492 | 0 |
| 1741218600 | 0.80267239 | 0.02789843 | 3.60 | 0.77302495 | 0.80987187 | 0.76926637 | 0 |
| 1741132200 | 0.77477396 | 0.00568606 | 0.74 | 0.76510802 | 0.79231042 | 0.71821325 | 0 |
| 1741045800 | 0.7690879 | -0.128962 | -14.36 | 0.8980646 | 0.90081661 | 0.74897077 | 0 |
| 1740959400 | 0.89805033 | 0.10976262 | 13.92 | 0.79047575 | 0.91002566 | 0.77730466 | 0 |
| 1740873000 | 0.78828771 | -0.009166 | -1.15 | 0.79649733 | 0.81318784 | 0.76578621 | 0 |
| 1740786600 | 0.79745393 | -0.024393 | -2.97 | 0.82326426 | 0.82424941 | 0.74220675 | 0 |
| 1740700200 | 0.82184721 | -0.009591 | -1.15 | 0.83578571 | 0.84866054 | 0.79852832 | 0 |
| 1740613800 | 0.83143818 | -0.060123 | -6.74 | 0.89014054 | 0.89294252 | 0.80784088 | 0 |
| 1740527400 | 0.89156116 | -0.006514 | -0.73 | 0.8980646 | 0.90246567 | 0.83748832 | 0 |
| 1740441000 | 0.89807531 | -0.108153 | -10.75 | 0.93104586 | 0.9765807 | 0.89126133 | 0 |
| 1740354600 | 1.00622813 | 0.02 | 1.91 | 0.98681417 | 1.01361679 | 0.98036069 | 0 |
| 1740268200 | 0.98736742 | 0.03765717 | 3.97 | 0.94991014 | 0.9976473 | 0.9478613 | 0 |
| 1740181800 | 0.94971025 | -0.029066 | -2.97 | 0.97748375 | 1.01438421 | 0.93452603 | 0 |
| 1740095400 | 0.97877588 | 0.00973733 | 1.00 | 0.96952042 | 0.98791354 | 0.96701113 | 0 |
| 1740009000 | 0.96903855 | 0.01770779 | 1.86 | 0.95301552 | 0.97645577 | 0.94812544 | 0 |
| 1739922600 | 0.95133076 | -0.026885 | -2.75 | 0.97915423 | 0.98164211 | 0.93051759 | 0 |
| 1739836200 | 0.97821548 | 0.02858375 | 3.01 | 0.93104586 | 1.01633667 | 0.91928112 | 0 |
| 1739749800 | 0.94963173 | -0.010722 | -1.12 | 0.96154995 | 0.97283997 | 0.94821824 | 0 |
| 1739663400 | 0.9603542 | -0.012668 | -1.30 | 0.97305056 | 0.97770863 | 0.95563546 | 0 |
| 1739577000 | 0.973022 | 0.01768637 | 1.85 | 0.95410418 | 0.99521653 | 0.95129507 | 0 |
| 1739490600 | 0.95533563 | -0.020938 | -2.14 | 0.9762773 | 0.98372307 | 0.93285198 | 0 |
| 1739404200 | 0.97627373 | 0.04658424 | 5.01 | 0.93104586 | 0.99631948 | 0.91353081 | 0 |
| 1739317800 | 0.92968949 | -0.019371 | -2.04 | 0.95108447 | 0.97234382 | 0.92237936 | 0 |
| 1739231400 | 0.94906062 | 0.01006214 | 1.07 | 0.93628574 | 0.96103596 | 0.92444961 | 0 |
| 1739145000 | 0.93899848 | -0.002384 | -0.25 | 0.93928761 | 0.95721313 | 0.90618142 | 0 |
| 1739058600 | 0.94138284 | 0.00445461 | 0.48 | 0.93628574 | 0.95037059 | 0.92444961 | 0 |
| 1738972200 | 0.93692823 | -0.019239 | -2.01 | 0.96222457 | 0.99880735 | 0.91664333 | 0 |
| 1738885800 | 0.9561673 | -0.038617 | -3.88 | 0.99579478 | 1.01930284 | 0.95192685 | 0 |
| 1738799400 | 0.99478464 | 0.0235402 | 2.42 | 0.97383226 | 1.0075738 | 0.96873159 | 0 |
| 1738713000 | 0.97124444 | -0.057417 | -5.58 | 1.02922221 | 1.03168152 | 0.94117939 | 0 |
| 1738626600 | 1.02866181 | 0.01 | 1.29 | 1.01891378 | 1.04094412 | 0.88939096 | 0 |
| 1738540200 | 1.01552642 | -0.1 | -9.01 | 1.11435954 | 1.12809816 | 0.98455117 | 0 |
| 1738453800 | 1.11612282 | -0.06 | -4.90 | 1.17818041 | 1.1878285 | 1.10781683 | 0 |
| 1738367400 | 1.17365798 | 0.01 | 1.09 | 1.16097947 | 1.22668142 | 1.14738363 | 0 |
| 1738281000 | 1.16100446 | 0.05 | 4.31 | 1.11014051 | 1.17179475 | 1.10397972 | 0 |
| 1738194600 | 1.11306027 | 0.02 | 1.54 | 1.10310879 | 1.13042541 | 1.09272897 | 0 |
| 1738108200 | 1.09618415 | -0.03 | -3.03 | 1.14223655 | 1.14968589 | 1.0857151 | 0 |
| 1738021800 | 1.13047895 | -0.02 | -2.16 | 1.18160346 | 1.18732521 | 1.08365913 | 0 |
| 1737935400 | 1.15541121 | -0.03 | -2.59 | 1.18276352 | 1.19917205 | 1.15541121 | 0 |
| 1737849000 | 1.18611875 | 0 | 0.33 | 1.18160346 | 1.195492 | 1.16847878 | 0 |
|
BBP/BTC - BTC
-
|
BBP/EUR - €
-
|
|
BBP/USD $ 0.639608
+0.29%
|
BBP/GBP £ -
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
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
