We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
1824.53 | Poloniex | 7356407.41477 | /cdn/crypto/logos/exchanges/POLO.png | $ 13,447,312,545.34 | 1692177813 | ETH/USDT | https://poloniex.com/exchange#USDT_ETH | USDT | 1 | https://poloniex.com/exchange#USDT_ETH | 96.7126294922 | 9 months ago |
3807.06 | Binance | 123267.3649 | /cdn/crypto/logos/exchanges/BINA.png | $ 466,455,788.10 | 1716724909 | ETH/USDT | https://www.binance.com/en/trade/ETH_USDT | USDT | 2 | https://www.binance.com/en/trade/ETH_USDT | 1.62056154831 | Recently |
3806.9 | OKX | 28873.704527 | /cdn/crypto/logos/exchanges/OKEX.png | $ 109,251,492.85 | 1716724907 | ETH/USDT | https://www.okx.com/trade-spot/ETH-USDT | USDT | 3 | https://www.okx.com/trade-spot/ETH-USDT | 0.379594512721 | Recently |
3805.28 | Coinbase | 20596.4425917 | /cdn/crypto/logos/exchanges/GDAX.png | $ 77,823,996.23 | 1716724906 | ETH/USD | https://pro.coinbase.com/trade/ETH-USD | USD | 4 | https://pro.coinbase.com/trade/ETH-USD | 0.27077566656 | Recently |
0.05509 | Binance | 16933.2053 | /cdn/crypto/logos/exchanges/BINA.png | BTC 926.56 | 1716724909 | ETH/BTC | https://www.binance.com/en/trade/ETH_BTC | BTC | 5 | https://www.binance.com/en/trade/ETH_BTC | 0.222616111093 | Recently |
3807.87 | Tidex | 12277.1751283 | /cdn/crypto/logos/exchanges/TIDE.png | $ 46,458,727.46 | 1716724909 | ETH/USDT | https://tidex.com/exchange/ETH/USDT | USDT | 6 | https://tidex.com/exchange/ETH/USDT | 0.161404585478 | Recently |
3804.73 | Crypto.com | 5764.1133 | /cdn/crypto/logos/exchanges/CRTO.png | $ 21,755,558.52 | 1716724619 | ETH/USD | https://crypto.com/exchange/trade/ETH_USD | USD | 7 | https://crypto.com/exchange/trade/ETH_USD | 0.0757791843902 | Recently |
3808.28 | DigiFinex | 4671.6588 | /cdn/crypto/logos/exchanges/DGFX.png | $ 17,651,142.28 | 1716724372 | ETH/USDT | https://www.digifinex.com/en-ww/trade/USDT/ETH | USDT | 8 | https://www.digifinex.com/en-ww/trade/USDT/ETH | 0.0614169908169 | 9 minutes ago |
0.05508 | OKX | 4648.242056 | /cdn/crypto/logos/exchanges/OKEX.png | BTC 254.61 | 1716724907 | ETH/BTC | https://www.okx.com/trade-spot/ETH-BTC | BTC | 9 | https://www.okx.com/trade-spot/ETH-BTC | 0.061109137437 | Recently |
3805.8 | LATOKEN | 4189.13522 | /cdn/crypto/logos/exchanges/LATK.png | $ 15,793,408.37 | 1716724713 | ETH/USDT | https://exchange.latoken.com/exchange/ETH-USDT | USDT | 10 | https://exchange.latoken.com/exchange/ETH-USDT | 0.0550733883513 | Recently |
0.055058 | Bitfinex | 3594.85328813 | /cdn/crypto/logos/exchanges/BFNX.png | BTC 197.19 | 1716724909 | ETH/BTC | https://www.bitfinex.com/t/ETH:BTC | BTC | 11 | https://www.bitfinex.com/t/ETH:BTC | 0.0472605301109 | Recently |
3810.99 | Kraken | 2996.6127997 | /cdn/crypto/logos/exchanges/KRKN.png | $ 11,330,551.80 | 1716724780 | ETH/USD | https://trade.kraken.com/markets/kraken/ETH/USD | USD | 12 | https://trade.kraken.com/markets/kraken/ETH/USD | 0.0393956298351 | Recently |
3807.31 | LBank | 2954.5302 | /cdn/crypto/logos/exchanges/LBNK.png | $ 11,155,222.34 | 1716724910 | ETH/USDT | https://www.lbank.info/exchange/eth/usdt | USDT | 13 | https://www.lbank.info/exchange/eth/usdt | 0.0388423816743 | Recently |
0.05511 | Coinbase | 1995.1942626 | /cdn/crypto/logos/exchanges/GDAX.png | BTC 109.28 | 1716724906 | ETH/BTC | https://pro.coinbase.com/trade/ETH-BTC | BTC | 14 | https://pro.coinbase.com/trade/ETH-BTC | 0.0262302605884 | Recently |
0.05509 | DigiFinex | 1784.3659 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 97.65 | 1716724645 | ETH/BTC | https://www.digifinex.com/en-ww/trade/BTC/ETH | BTC | 15 | https://www.digifinex.com/en-ww/trade/BTC/ETH | 0.0234585591084 | Recently |
0.05515 | Tidex | 1574.3198421 | /cdn/crypto/logos/exchanges/TIDE.png | BTC 86.11 | 1716724847 | ETH/BTC | https://tidex.com/exchange/ETH/BTC | BTC | 16 | https://tidex.com/exchange/ETH/BTC | 0.0206971423694 | Recently |
597200 | bitFlyer | 1419.2705129 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 841,594,321.18 | 1716724909 | ETH/JPY | https://cryptowat.ch/markets/bitflyer/ETH/JPY | JPY | 17 | https://cryptowat.ch/markets/bitflyer/ETH/JPY | 0.0186587522311 | Recently |
3511.6 | Bitvavo | 1390.6326881 | /cdn/crypto/logos/exchanges/BITV.png | € 4,852,367.52 | 1716724910 | ETH/EUR | https://account.bitvavo.com/markets/ETH-EUR | EUR | 18 | https://account.bitvavo.com/markets/ETH-EUR | 0.0182822587631 | Recently |
3806.9 | Crypto.com | 1196.8713 | /cdn/crypto/logos/exchanges/CRTO.png | $ 4,515,600.40 | 1716724619 | ETH/USDT | https://crypto.com/exchange/trade/ETH_USDT | USDT | 19 | https://crypto.com/exchange/trade/ETH_USDT | 0.0157349320205 | Recently |
3809.8 | Bitstamp | 1173.0000823 | /cdn/crypto/logos/exchanges/BSTP.png | $ 4,431,038.59 | 1716724911 | ETH/USD | https://www.bitstamp.net/markets/eth/usd | USD | 20 | https://www.bitstamp.net/markets/eth/usd | 0.0154211038021 | Recently |
3807.89 | Coinbase | 944.46515392 | /cdn/crypto/logos/exchanges/GDAX.png | $ 3,574,585.76 | 1716724902 | ETH/USDT | https://pro.coinbase.com/trade/ETH-USDT | USDT | 21 | https://pro.coinbase.com/trade/ETH-USDT | 0.0124166190573 | Recently |
3813.72 | Kucoin | 893.91955239 | /cdn/crypto/logos/exchanges/KUCN.png | $ 3,371,122.62 | 1716724758 | ETH/USDT | https://trade.kucoin.com/ETH-USDT | USDT | 22 | https://trade.kucoin.com/ETH-USDT | 0.0117521101798 | Recently |
3811.57 | Gate.io | 869.353715 | /cdn/crypto/logos/exchanges/GATE.png | $ 3,287,223.55 | 1716723091 | ETH/USDT | https://gate.io/trade/ETH_USDT | USDT | 23 | https://gate.io/trade/ETH_USDT | 0.0114291499907 | 30 minutes ago |
3510.18 | Coinbase | 827.86406588 | /cdn/crypto/logos/exchanges/GDAX.png | € 2,890,556.81 | 1716724909 | ETH/EUR | https://pro.coinbase.com/trade/ETH-EUR | EUR | 24 | https://pro.coinbase.com/trade/ETH-EUR | 0.0108836971852 | Recently |
3511.78 | Binance | 786.1138 | /cdn/crypto/logos/exchanges/BINA.png | € 2,742,810.38 | 1716724909 | ETH/EUR | https://www.binance.com/en/trade/ETH_EUR | EUR | 25 | https://www.binance.com/en/trade/ETH_EUR | 0.010334818124 | Recently |
3815.4 | Bitfinex | 746.2807496 | /cdn/crypto/logos/exchanges/BFNX.png | $ 2,823,866.90 | 1716724910 | ETH/USD | https://www.bitfinex.com/t/ETH:USD | USD | 26 | https://www.bitfinex.com/t/ETH:USD | 0.00981114415826 | Recently |
0.055096 | HitBTC | 510.4864 | /cdn/crypto/logos/exchanges/HITB.png | BTC 27.97 | 1716724575 | ETH/BTC | https://hitbtc.com/ETH-to-BTC | BTC | 27 | https://hitbtc.com/ETH-to-BTC | 0.00671122183429 | 6 minutes ago |
3509.7 | Bitstamp | 492.75271611 | /cdn/crypto/logos/exchanges/BSTP.png | € 1,717,480.76 | 1716724909 | ETH/EUR | https://www.bitstamp.net/markets/eth/eur | EUR | 28 | https://www.bitstamp.net/markets/eth/eur | 0.0064780820552 | Recently |
3514.53 | Kraken | 421.83899504 | /cdn/crypto/logos/exchanges/KRKN.png | € 1,473,404.11 | 1716724778 | ETH/EUR | https://trade.kraken.com/markets/kraken/ETH/EUR | EUR | 29 | https://trade.kraken.com/markets/kraken/ETH/EUR | 0.00554579921046 | Recently |
2986.98 | Coinbase | 369.57153485 | /cdn/crypto/logos/exchanges/GDAX.png | £ 1,099,571.11 | 1716724909 | ETH/GBP | https://pro.coinbase.com/trade/ETH-GBP | GBP | 30 | https://pro.coinbase.com/trade/ETH-GBP | 0.00485865353909 | Recently |
3807.66 | HTX | 284.43179466 | /cdn/crypto/logos/exchanges/HUOB.png | $ 1,073,592.82 | 1716724906 | ETH/USDT | https://www.huobi.com/en-us/exchange/eth_usdt | USDT | 31 | https://www.huobi.com/en-us/exchange/eth_usdt | 0.00373934520232 | Recently |
3807.97 | Gemini | 256.73073 | /cdn/crypto/logos/exchanges/GEMN.png | $ 968,258.82 | 1716724887 | ETH/USD | https://gemini.com/?symbol=ETHUSD | USD | 32 | https://gemini.com/?symbol=ETHUSD | 0.00337516705775 | Recently |
0.05514 | Kucoin | 232.4867806 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 12.72 | 1716724781 | ETH/BTC | https://trade.kucoin.com/ETH-BTC | BTC | 33 | https://trade.kucoin.com/ETH-BTC | 0.00305643863999 | Recently |
0.05537988 | Mercatox | 201.69909859 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 10.98 | 1716724838 | ETH/BTC | https://mercatox.com/exchange/ETH/BTC | BTC | 34 | https://mercatox.com/exchange/ETH/BTC | 0.00265168160095 | Recently |
0.05513323 | EXMO | 181.42885395 | /cdn/crypto/logos/exchanges/EXMO.png | BTC 9.92 | 1716724841 | ETH/BTC | https://exmo.com/en/trade#?pair=ETH_BTC | BTC | 35 | https://exmo.com/en/trade#?pair=ETH_BTC | 0.00238519436757 | Recently |
0.06256 | Poloniex | 106.23359338 | /cdn/crypto/logos/exchanges/POLO.png | BTC 6.66 | 1692177813 | ETH/BTC | https://poloniex.com/exchange#BTC_ETH | BTC | 36 | https://poloniex.com/exchange#BTC_ETH | 0.00139662332126 | 9 months ago |
3812.92 | EXMO | 99.50379571 | /cdn/crypto/logos/exchanges/EXMO.png | $ 375,921.57 | 1716724840 | ETH/USDT | https://exmo.com/en/trade#?pair=ETH_USDT | USDT | 37 | https://exmo.com/en/trade#?pair=ETH_USDT | 0.00130814855472 | Recently |
3511.12 | Tidex | 82.5376179 | /cdn/crypto/logos/exchanges/TIDE.png | € 288,173.00 | 1716724894 | ETH/EUR | https://tidex.com/exchange/ETH/EUR | EUR | 38 | https://tidex.com/exchange/ETH/EUR | 0.00108509896327 | Recently |
0.05512001 | Bitstamp | 81.618433 | /cdn/crypto/logos/exchanges/BSTP.png | BTC 4.48 | 1716724910 | ETH/BTC | https://www.bitstamp.net/markets/eth/btc | BTC | 39 | https://www.bitstamp.net/markets/eth/btc | 0.00107301469663 | Recently |
2987.93 | Kraken | 73.0898836 | /cdn/crypto/logos/exchanges/KRKN.png | £ 216,934.72 | 1716724778 | ETH/GBP | https://trade.kraken.com/markets/kraken/ETH/GBP | GBP | 40 | https://trade.kraken.com/markets/kraken/ETH/GBP | 0.000960892244499 | Recently |
0.055138 | Gate.io | 59.5053 | /cdn/crypto/logos/exchanges/GATE.png | BTC 3.25 | 1716723091 | ETH/BTC | https://gate.io/trade/ETH_BTC | BTC | 41 | https://gate.io/trade/ETH_BTC | 0.000782299525739 | 30 minutes ago |
3069.96 | EXMO | 49.4144 | /cdn/crypto/logos/exchanges/EXMO.png | £ 150,594.83 | 1716724842 | ETH/GBP | https://exmo.com/en/trade#?pair=ETH_GBP | GBP | 42 | https://exmo.com/en/trade#?pair=ETH_GBP | 0.000649637287514 | Recently |
4014.03 | EXMO | 32.78638324 | /cdn/crypto/logos/exchanges/EXMO.png | $ 129,968.84 | 1716724910 | ETH/USD | https://exmo.com/en/trade#?pair=ETH_USD | USD | 43 | https://exmo.com/en/trade#?pair=ETH_USD | 0.000431033404745 | Recently |
3811.5 | Bitstamp | 31.99786724 | /cdn/crypto/logos/exchanges/BSTP.png | $ 120,849.68 | 1716724910 | ETH/USDT | https://www.bitstamp.net/markets/eth/usdt | USDT | 44 | https://www.bitstamp.net/markets/eth/usdt | 0.00042066700557 | Recently |
2993.1 | Bitstamp | 22.48176139 | /cdn/crypto/logos/exchanges/BSTP.png | £ 66,794.11 | 1716724908 | ETH/GBP | https://www.bitstamp.net/markets/eth/gbp | GBP | 45 | https://www.bitstamp.net/markets/eth/gbp | 0.00029556142517 | Recently |
0.05505 | Gemini | 21.786477 | /cdn/crypto/logos/exchanges/GEMN.png | BTC 1.19 | 1716724902 | ETH/BTC | https://gemini.com/?symbol=ETHBTC | BTC | 46 | https://gemini.com/?symbol=ETHBTC | 0.00028642071588 | Recently |
0.055099 | HTX | 16.7999 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.921751 | 1716724903 | ETH/BTC | https://www.huobi.com/en-us/exchange/eth_btc | BTC | 47 | https://www.huobi.com/en-us/exchange/eth_btc | 0.000220863583621 | Recently |
0.055092 | Crypto.com | 14.4061 | /cdn/crypto/logos/exchanges/CRTO.png | BTC 0.785902 | 1716724619 | ETH/BTC | https://crypto.com/exchange/trade/ETH_BTC | BTC | 48 | https://crypto.com/exchange/trade/ETH_BTC | 0.000189392964959 | Recently |
0.05509 | bitFlyer | 11.6094365 | /cdn/crypto/logos/exchanges/BITF.png | BTC 0.634128 | 1716724893 | ETH/BTC | https://cryptowat.ch/markets/bitflyer/ETH/BTC | BTC | 49 | https://cryptowat.ch/markets/bitflyer/ETH/BTC | 0.000152626012608 | Recently |
0.05487224 | Upbit | 8.26234495 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.449182 | 1716724642 | ETH/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | BTC | 50 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ETH | 0.000108622736729 | Recently |
3505.8 | Bitfinex | 5.9151537 | /cdn/crypto/logos/exchanges/BFNX.png | € 20,656.19 | 1716724903 | ETH/EUR | https://www.bitfinex.com/t/ETH:EUR | EUR | 51 | https://www.bitfinex.com/t/ETH:EUR | 7.77648702583E-5 | Recently |
3526.35 | EXMO | 5.39435661 | /cdn/crypto/logos/exchanges/EXMO.png | € 18,786.37 | 1716724842 | ETH/EUR | https://exmo.com/en/trade#?pair=ETH_EUR | EUR | 52 | https://exmo.com/en/trade#?pair=ETH_EUR | 7.09180966682E-5 | Recently |
3728.73 | Mercatox | 4.30098716 | /cdn/crypto/logos/exchanges/MRTX.png | $ 15,410.20 | 1716723855 | ETH/USDT | https://mercatox.com/exchange/ETH/USDT | USDT | 53 | https://mercatox.com/exchange/ETH/USDT | 5.65438745032E-5 | 18 minutes ago |
3049.99 | Gemini | 4.035584 | /cdn/crypto/logos/exchanges/GEMN.png | £ 11,952.03 | 1716719677 | ETH/GBP | https://gemini.com/?symbol=ETHGBP | GBP | 54 | https://gemini.com/?symbol=ETHGBP | 5.30546934354E-5 | 1 hour ago |
3781.36 | Upbit | 0.33502134 | /cdn/crypto/logos/exchanges/UPBT.png | $ 1,260.53 | 1716724668 | ETH/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | USDT | 55 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ETH | 4.40443179674E-6 | Recently |
3494.09 | Gemini | 0.267373 | /cdn/crypto/logos/exchanges/GEMN.png | € 934.35 | 1716717163 | ETH/EUR | https://gemini.com/?symbol=ETHEUR | EUR | 56 | https://gemini.com/?symbol=ETHEUR | 3.51507800306E-6 | 2 hours ago |
596620 | Bitfinex | 0.05236148 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 31,028.96 | 1716724910 | ETH/JPY | https://www.bitfinex.com/t/ETH:JPY | JPY | 57 | https://www.bitfinex.com/t/ETH:JPY | 6.88381723494E-7 | Recently |
2992.9 | Bitfinex | 0.0520069 | /cdn/crypto/logos/exchanges/BFNX.png | £ 154.29 | 1716724909 | ETH/GBP | https://www.bitfinex.com/t/ETH:GBP | GBP | 58 | https://www.bitfinex.com/t/ETH:GBP | 6.83720159468E-7 | Recently |
3795 | CEX.IO | 0.01 | /cdn/crypto/logos/exchanges/CXIO.png | $ 37.95 | 1716724908 | ETH/USD | https://cex.io/eth-usd | USD | 59 | https://cex.io/eth-usd | 1.31467201365E-7 | Recently |
593219 | Kraken | 0.00782637 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 4,626.32 | 1716724779 | ETH/JPY | https://trade.kraken.com/markets/kraken/ETH/JPY | JPY | 60 | https://trade.kraken.com/markets/kraken/ETH/JPY | 1.02891096075E-7 | Recently |
0.07259367 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | BTC 0.00000000 | 1716681727 | ETH/BTC | https://www.bibox.com/en/exchange/basic/ETH_BTC | BTC | 61 | https://www.bibox.com/en/exchange/basic/ETH_BTC | 0 | 12 hours ago |
1964 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1716681741 | ETH/USD | https://gate.io/trade/ETH_USD | USD | 62 | https://gate.io/trade/ETH_USD | 0 | 12 hours ago |
0.05934 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1716681740 | ETH/BTC | https://exchange.latoken.com/exchange/ETH-BTC | BTC | 63 | https://exchange.latoken.com/exchange/ETH-BTC | 0 | 12 hours ago |
3749.9 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | $ 0.00000000 | 1716681720 | ETH/USD | https://hitbtc.com/ETH-to-USD | USD | 64 | https://hitbtc.com/ETH-to-USD | 0 | 12 hours ago |
1218.96 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1716724534 | ETH/USDT | https://www.bibox.com/en/exchange/basic/ETH_USDT | USDT | 65 | https://www.bibox.com/en/exchange/basic/ETH_USDT | 0 | 6 minutes ago |
0.06282 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | BTC 0.00000000 | 1716681741 | ETH/BTC | https://www.lbank.info/exchange/eth/btc | BTC | 66 | https://www.lbank.info/exchange/eth/btc | 0 | 12 hours ago |
1974.32 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | £ 0.00000000 | 1716681720 | ETH/GBP | https://tidex.com/exchange/ETH/GBP | GBP | 67 | https://tidex.com/exchange/ETH/GBP | 0 | 12 hours ago |
0.056 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | BTC 0.00000000 | 1716724908 | ETH/BTC | https://cex.io/eth-btc | BTC | 68 | https://cex.io/eth-btc | 0 | Recently |
3016.53 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1716724909 | ETH/GBP | https://cex.io/eth-gbp | GBP | 69 | https://cex.io/eth-gbp | 0 | Recently |
3433 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1716724909 | ETH/EUR | https://cex.io/eth-eur | EUR | 70 | https://cex.io/eth-eur | 0 | Recently |
1974.32 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1716681736 | ETH/GBP | https://www.binance.com/en/trade/ETH_GBP | GBP | 71 | https://www.binance.com/en/trade/ETH_GBP | 0 | 12 hours ago |
3680 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1716724905 | ETH/USDT | https://cex.io/eth-usdt | USDT | 72 | https://cex.io/eth-usdt | 0 | Recently |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3123.05 | 682.73 | 21.8610012648 | 3048.58 | 3947 | 194199.669141 | CX |
4 | 3254.47 | 551.31 | 16.9400854824 | 2814.12 | 3947 | 113814.793259 | CX |
12 | 3419.15 | 386.63 | 11.3077811737 | 2814.12 | 4093.88 | 134272.113527 | CX |
26 | 2084.61 | 1721.17 | 82.5655638225 | 1985.72 | 4093.88 | 137120.983482 | CX |
52 | 1806.41 | 1999.37 | 110.681960352 | 1520.85 | 4093.88 | 121643.763575 | CX |
156 | 2713.33 | 1092.45 | 40.2623344746 | 880 | 4867.81 | 225886.274462 | CX |
260 | 252.5 | 3553.28 | 1407.23960396 | 85.9 | 4867.81 | 965593.363689 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1716681000 | 3747.13 | 16.68 | 0.45 | 3722.02 | 3777.78 | 3707.41 | 37522 |
1716594600 | 3730.45 | -29.72 | -0.79 | 3774.59 | 3827.99 | 3627.53 | 128165 |
1716508200 | 3760.17 | 19.17 | 0.51 | 3744.48 | 3947 | 3521.24 | 322655 |
1716421800 | 3741 | -49.44 | -1.30 | 3790.84 | 3813.25 | 3653.11 | 176933 |
1716335400 | 3790.44 | 131.05 | 3.58 | 3668.06 | 3841.24 | 3625.58 | 336169 |
1716249000 | 3659.39 | 590.97 | 19.26 | 3071.81 | 3695 | 3048.58 | 317101 |
1716162600 | 3068.42 | -55.65 | -1.78 | 3123.05 | 3137.64 | 3053.74 | 40849 |
1716076200 | 3124.07 | 34.89 | 1.13 | 3090.85 | 3148 | 3085.07 | 39309 |
1715989800 | 3089.18 | 146.88 | 4.99 | 2943.03 | 3122.08 | 2932.68 | 95860 |
1715903400 | 2942.3 | -99.14 | -3.26 | 3035.64 | 3041.71 | 2923.73 | 92859 |
1715817000 | 3041.44 | 159.64 | 5.54 | 2886.88 | 3041.53 | 2862.36 | 113067 |
1715730600 | 2881.8 | -65.58 | -2.23 | 2947.61 | 2988 | 2858.76 | 119474 |
1715644200 | 2947.38 | 18.32 | 0.63 | 2932.7 | 2994.74 | 2864.35 | 128066 |
1715557800 | 2929.06 | 20.46 | 0.70 | 2913.03 | 2954.16 | 2900.59 | 27655 |
1715471400 | 2908.6 | -1.76 | -0.06 | 2913.23 | 2943.64 | 2885.8 | 30406 |
1715385000 | 2910.36 | -124 | -4.09 | 3032.82 | 3053.53 | 2878.38 | 91488 |
1715298600 | 3034.36 | 59.94 | 2.02 | 2975.17 | 3058.43 | 2949.52 | 68062 |
1715212200 | 2974.42 | -43.83 | -1.45 | 3013.33 | 3038.17 | 2937.09 | 66312 |
1715125800 | 3018.25 | -48.33 | -1.58 | 3067.3 | 3129.9 | 3007.72 | 69166 |
1715039400 | 3066.58 | -68.16 | -2.17 | 3140.53 | 3221.41 | 3045.59 | 89265 |
1714953000 | 3134.74 | 18.29 | 0.59 | 3117.96 | 3171.64 | 3073.7 | 43232 |
1714866600 | 3116.45 | 11.85 | 0.38 | 3100.69 | 3167.85 | 3093.87 | 42944 |
1714780200 | 3104.6 | 115.4 | 3.86 | 2987.82 | 3128.04 | 2958.55 | 96313 |
1714693800 | 2989.2 | 10.45 | 0.35 | 2971.46 | 3016.07 | 2890.28 | 86570 |
1714607400 | 2978.75 | -44.71 | -1.48 | 3010.91 | 3020.26 | 2814.12 | 170430 |
1714521000 | 3023.46 | -190.91 | -5.94 | 3209.81 | 3249.66 | 2916.34 | 138791 |
1714434600 | 3214.37 | -50.17 | -1.54 | 3192.48 | 3287.15 | 3114.56 | 143989 |
1714348200 | 3264.54 | 10.42 | 0.32 | 3254.47 | 3356.31 | 3239.72 | 74147 |
1714261800 | 3254.12 | 122.88 | 3.92 | 3131.51 | 3281.92 | 3068.81 | 68343 |
1714175400 | 3131.24 | -24.71 | -0.78 | 3155.17 | 3166.66 | 3101.01 | 78533 |
1714089000 | 3155.95 | 19.68 | 0.63 | 3139.67 | 3191.94 | 3071.79 | 106535 |
1714002600 | 3136.27 | -82.74 | -2.57 | 3222.54 | 3293.4 | 3102.62 | 98617 |
1713916200 | 3219.01 | 17.84 | 0.56 | 3197.99 | 3266.4 | 3153.41 | 81788 |
1713829800 | 3201.17 | 53.35 | 1.69 | 3200 | 3237.41 | 3129.68 | 76687 |
1713743400 | 3147.82 | -4.5 | -0.14 | 3143.86 | 3198.46 | 3117.46 | 42000 |
1713657000 | 3152.32 | 85.9 | 2.80 | 3053.27 | 3172.3 | 3019.11 | 47642 |
1713570600 | 3066.42 | -0.27 | -0.01 | 3060.61 | 3128.99 | 2865.71 | 146228 |
1713484200 | 3066.69 | 84.79 | 2.84 | 2990.5 | 3100.8 | 2952.53 | 109750 |
1713397800 | 2981.9 | -102.63 | -3.33 | 3082.96 | 3124.03 | 2914.01 | 142620 |
1713311400 | 3084.53 | -16.75 | -0.54 | 3098.89 | 3128.28 | 2990 | 131935 |
1713225000 | 3101.28 | -57.19 | -1.81 | 3146.13 | 3281.21 | 3025 | 141479 |
1713138600 | 3158.47 | 131.66 | 4.35 | 3024.02 | 3175.72 | 2911.23 | 179524 |
1713052200 | 3026.81 | -214.96 | -6.63 | 3231.42 | 3302.32 | 2862.98 | 258957 |
1712965800 | 3241.77 | -266.53 | -7.60 | 3510.4 | 3553.03 | 3100.85 | 173329 |
1712879400 | 3508.3 | -33.24 | -0.94 | 3538.23 | 3617.97 | 3473.6 | 85098 |
1712793000 | 3541.54 | 40.1 | 1.15 | 3502.8 | 3562.51 | 3411.59 | 101141 |
1712706600 | 3501.44 | -192.22 | -5.20 | 3700.02 | 3726.79 | 3450.6 | 125253 |
1712620200 | 3693.66 | 238.77 | 6.91 | 3447.62 | 3729.16 | 3406.93 | 136468 |
1712533800 | 3454.89 | 90.41 | 2.69 | 3356.78 | 3459.52 | 3345.36 | 44165 |
1712447400 | 3364.48 | 38.85 | 1.17 | 3316.1 | 3398.8 | 3308.7 | 40101 |
1712361000 | 3325.63 | -2.64 | -0.08 | 3321.65 | 3348.33 | 3210.99 | 94235 |
1712274600 | 3328.27 | 10.38 | 0.31 | 3306.4 | 3444.95 | 3251.91 | 125079 |
1712188200 | 3317.89 | 39.25 | 1.20 | 3283.4 | 3369.43 | 3202.8 | 113425 |
1712101800 | 3278.64 | -234.19 | -6.67 | 3506.62 | 3507.69 | 3211.41 | 163292 |
1712015400 | 3512.83 | -129.36 | -3.55 | 3639.63 | 3646.38 | 3413.86 | 114587 |
1711929000 | 3642.19 | 134.17 | 3.82 | 3507.23 | 3654.87 | 3505.76 | 61893 |
1711842600 | 3508.02 | -7.73 | -0.22 | 3509.6 | 3568.13 | 3488.08 | 56880 |
1711756200 | 3515.75 | -49.56 | -1.39 | 3559.97 | 3584.9 | 3473.42 | 70408 |
1711669800 | 3565.31 | 71.5 | 2.05 | 3498.3 | 3612.3 | 3462.44 | 99787 |
1711583400 | 3493.81 | -92 | -2.57 | 3588.75 | 3665.95 | 3458 | 130770 |
1711497000 | 3585.81 | -4.63 | -0.13 | 3585.27 | 3681.9 | 3544 | 115170 |
1711410600 | 3590.44 | 134.21 | 3.88 | 3445.52 | 3661.7 | 3418.61 | 223445 |
1711324200 | 3456.23 | 101.27 | 3.02 | 3333.16 | 3471.22 | 3300 | 66314 |
1711237800 | 3354.96 | 40.46 | 1.22 | 3328.23 | 3433.22 | 3263.23 | 92533 |
1711151400 | 3314.5 | -178.14 | -5.10 | 3495.29 | 3542.56 | 3250.33 | 186038 |
1711065000 | 3492.64 | -26.31 | -0.75 | 3506.6 | 3586.59 | 3410.45 | 178329 |
1710978600 | 3518.95 | 344.23 | 10.84 | 3172.98 | 3536.72 | 3057.5 | 364846 |
1710892200 | 3174.72 | -350.04 | -9.93 | 3526.39 | 3547.97 | 3147.81 | 294672 |
1710805800 | 3524.76 | -116.08 | -3.19 | 3631.73 | 3640.8 | 3454.3 | 136568 |
1710719400 | 3640.84 | 120.28 | 3.42 | 3536.44 | 3676.76 | 3410.78 | 122927 |
1710633000 | 3520.56 | -225.22 | -6.01 | 3744.18 | 3781.4 | 3466.55 | 130721 |
1710546600 | 3745.78 | -133.9 | -3.45 | 3885.59 | 3932.39 | 3586.17 | 374423 |
1710460200 | 3879.68 | -127.9 | -3.19 | 4012.29 | 4013.25 | 3714.53 | 186568 |
1710373800 | 4007.58 | 33.6 | 0.85 | 3976.33 | 4085.57 | 3934.52 | 156732 |
1710287400 | 3973.98 | -97.18 | -2.39 | 4071.56 | 4093.88 | 3844.22 | 206364 |
1710201000 | 4071.16 | 186.78 | 4.81 | 3880.98 | 4091.67 | 3730.72 | 396286 |
1710114600 | 3884.38 | -31.83 | -0.81 | 3909.52 | 3972.17 | 3800.01 | 102658 |
1710028200 | 3916.21 | 20.8 | 0.53 | 3892.18 | 3951.37 | 3880 | 68682 |
1709941800 | 3895.41 | 26.03 | 0.67 | 3878.59 | 4000 | 3827.5 | 176609 |
1709855400 | 3869.38 | 52.13 | 1.37 | 3823.08 | 3941.57 | 3736.5 | 156570 |
1709769000 | 3817.25 | 236.63 | 6.61 | 3558.84 | 3903.42 | 3502 | 265989 |
1709682600 | 3580.62 | -50.91 | -1.40 | 3626.14 | 3829.93 | 3205 | 387096 |
1709596200 | 3631.53 | 147.7 | 4.24 | 3487.36 | 3650 | 3430 | 177975 |
1709509800 | 3483.83 | 61.14 | 1.79 | 3419.15 | 3493.78 | 3363.59 | 77949 |
1709423400 | 3422.69 | -13.18 | -0.38 | 3431.49 | 3462 | 3398.14 | 70402 |
1709337000 | 3435.87 | 80.39 | 2.40 | 3340.79 | 3454.95 | 3340.17 | 122242 |
1709250600 | 3355.48 | -18.76 | -0.56 | 3383.41 | 3521.99 | 3302.1 | 220686 |
1709164200 | 3374.24 | 133.18 | 4.11 | 3244.52 | 3492.31 | 3185 | 276697 |
1709077800 | 3241.06 | 64.4 | 2.03 | 3180.22 | 3291.36 | 3167.8 | 177434 |
1708991400 | 3176.66 | 63.62 | 2.04 | 3111.24 | 3198.77 | 3036.62 | 170968 |
1708905000 | 3113.04 | 122.22 | 4.09 | 2993.43 | 3121.04 | 2983.45 | 98851 |
1708818600 | 2990.82 | 66.28 | 2.27 | 2925.25 | 3005.28 | 2906.2 | 52830 |
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