Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
1.299E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1729296134 | GRAP/ETH | https://gate.io/trade/GRAP_ETH | ETH | 1 | https://gate.io/trade/GRAP_ETH | 0 | 3 hours ago |
0.02688 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1729296134 | GRAP/USDT | https://gate.io/trade/GRAP_USDT | USDT | 2 | https://gate.io/trade/GRAP_USDT | 0 | 3 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.03168196 | 0.00280545 | 8.85503927156 | 0.02940948 | 0.03484424 | 0 | CX |
4 | 0.03324751 | 0.0012399 | 3.72930183343 | 0.02940948 | 0.03543061 | 0 | CX |
12 | 0.04247431 | -0.0079869 | -18.8040723911 | 0.02801514 | 0.04411689 | 0 | CX |
26 | 0.0397707 | -0.00528329 | -13.2843776951 | 0.02801514 | 0.05157705 | 0 | CX |
52 | 0.02030921 | 0.0141782 | 69.8116765743 | 0.02004331 | 0.05316014 | 0 | CX |
156 | 0.1452015 | -0.11071409 | -76.2485855862 | 0.01150342 | 0.36559758 | 7765.9635047 | CX |
260 | 0.220638 | -0.18615059 | -84.3692337675 | 0.01150342 | 0.36559758 | 8754.04062126 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1729295400 | 0.03432581 | 0.00051583 | 1.53 | 0.02981529 | 0.03475292 | 0.02940948 | 0 |
1729209000 | 0.03380998 | -9.7E-5 | -0.29 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
1729122600 | 0.03390688 | 0.00016172 | 0.48 | 0.03385466 | 0.03434504 | 0.03367761 | 0 |
1729036200 | 0.03374516 | -0.000397 | -1.16 | 0.03415239 | 0.03484424 | 0.0330854 | 0 |
1728949800 | 0.03414187 | 0.00208385 | 6.50 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
1728863400 | 0.03205802 | -0.000113 | -0.35 | 0.03220233 | 0.0322452 | 0.03165598 | 0 |
1728777000 | 0.0321709 | 0.00055428 | 1.75 | 0.03168196 | 0.03231769 | 0.03163896 | 0 |
1728690600 | 0.03161662 | 0.00066418 | 2.15 | 0.0309475 | 0.03208685 | 0.03092022 | 0 |
1728604200 | 0.03095244 | 0.0001881 | 0.61 | 0.03080253 | 0.03133603 | 0.0302728 | 0 |
1728517800 | 0.03076434 | -0.000944 | -2.98 | 0.03166546 | 0.0320536 | 0.03057001 | 0 |
1728431400 | 0.03170859 | 0.0001768 | 0.56 | 0.03155452 | 0.0319576 | 0.03125692 | 0 |
1728345000 | 0.03153179 | -0.000159 | -0.50 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
1728258600 | 0.03169105 | 0.00031722 | 1.01 | 0.03131161 | 0.03188135 | 0.03127784 | 0 |
1728172200 | 0.03137383 | 9.0E-6 | 0.03 | 0.03143541 | 0.03153062 | 0.03105311 | 0 |
1728085800 | 0.03136448 | 0.00083461 | 2.73 | 0.03055079 | 0.03169222 | 0.03040153 | 0 |
1727999400 | 0.03052987 | -0.000142 | -0.46 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
1727913000 | 0.03067159 | -0.001173 | -3.68 | 0.03182926 | 0.03245122 | 0.03060508 | 0 |
1727826600 | 0.03184472 | -0.001857 | -5.51 | 0.03381193 | 0.03450767 | 0.03151776 | 0 |
1727740200 | 0.03370177 | -0.000768 | -2.23 | 0.03454053 | 0.03455638 | 0.03345262 | 0 |
1727653800 | 0.03446987 | -0.000287 | -0.83 | 0.03476201 | 0.03485437 | 0.03424605 | 0 |
1727567400 | 0.03475734 | -0.000285 | -0.81 | 0.03506247 | 0.03513639 | 0.03447481 | 0 |
1727481000 | 0.03504208 | 0.00088449 | 2.59 | 0.03415135 | 0.03543061 | 0.03398833 | 0 |
1727394600 | 0.03415759 | 0.00070471 | 2.11 | 0.03354797 | 0.03461835 | 0.03324699 | 0 |
1727308200 | 0.03345288 | -0.001038 | -3.01 | 0.03443752 | 0.03461367 | 0.03324439 | 0 |
1727221800 | 0.03449065 | 8.2E-5 | 0.24 | 0.03439972 | 0.03469421 | 0.03371827 | 0 |
1727135400 | 0.03440882 | 0.00086605 | 2.58 | 0.02981529 | 0.03508001 | 0.02940948 | 0 |
1727049000 | 0.03354277 | -0.000479 | -1.41 | 0.03398002 | 0.03405458 | 0.03284339 | 0 |
1726962600 | 0.03402197 | 0.00084136 | 2.54 | 0.03324751 | 0.03405042 | 0.03288821 | 0 |
1726876200 | 0.03318061 | 0.00113403 | 3.54 | 0.0320245 | 0.03340079 | 0.03170014 | 0 |
1726789800 | 0.03204658 | 0.00145786 | 4.77 | 0.03094386 | 0.03233236 | 0.03087255 | 0 |
1726703400 | 0.03058872 | 0.00022109 | 0.73 | 0.03039634 | 0.0306564 | 0.02961187 | 0 |
1726617000 | 0.03036763 | 0.00047427 | 1.59 | 0.02981529 | 0.03105779 | 0.02940948 | 0 |
1726530600 | 0.02989336 | -0.000217 | -0.72 | 0.03015108 | 0.03031151 | 0.02930868 | 0 |
1726444200 | 0.03011056 | -0.001289 | -4.11 | 0.03140761 | 0.03155504 | 0.02999663 | 0 |
1726357800 | 0.03139929 | -0.00033 | -1.04 | 0.03172028 | 0.03172028 | 0.03108416 | 0 |
1726271400 | 0.0317295 | 0.00102595 | 3.34 | 0.03066887 | 0.03199073 | 0.03036945 | 0 |
1726185000 | 0.03070355 | 0.00026292 | 0.86 | 0.03039802 | 0.03100206 | 0.03010757 | 0 |
1726098600 | 0.03044063 | -0.000586 | -1.89 | 0.03098115 | 0.03098335 | 0.02963577 | 0 |
1726012200 | 0.03102648 | 0.00033891 | 1.10 | 0.03061184 | 0.03114768 | 0.03016433 | 0 |
1725925800 | 0.03068757 | 0.00079213 | 2.65 | 0.03487879 | 0.03511729 | 0.02954978 | 0 |
1725839400 | 0.02989544 | 0.00041373 | 1.40 | 0.02947625 | 0.03024097 | 0.0291454 | 0 |
1725753000 | 0.02948171 | 0.0006117 | 2.12 | 0.02894847 | 0.02999585 | 0.0288717 | 0 |
1725666600 | 0.02887001 | -0.001897 | -6.17 | 0.03079006 | 0.03125212 | 0.02801514 | 0 |
1725580200 | 0.03076733 | -0.000991 | -3.12 | 0.03181809 | 0.03203074 | 0.03052286 | 0 |
1725493800 | 0.03175873 | -4.0E-5 | -0.13 | 0.03143021 | 0.0323195 | 0.03005132 | 0 |
1725407400 | 0.03179874 | -0.001155 | -3.50 | 0.03294926 | 0.03312683 | 0.03165688 | 0 |
1725321000 | 0.03295394 | 0.00137993 | 4.37 | 0.03487879 | 0.03511729 | 0.03162285 | 0 |
1725234600 | 0.03157401 | -0.001051 | -3.22 | 0.03262204 | 0.03267231 | 0.03126082 | 0 |
1725148200 | 0.03262542 | -0.0002 | -0.61 | 0.03280195 | 0.03288808 | 0.03238484 | 0 |
1725061800 | 0.03282534 | -5.0E-6 | -0.02 | 0.0328091 | 0.03297901 | 0.03171053 | 0 |
1724975400 | 0.03283066 | -7.0E-5 | -0.21 | 0.03283625 | 0.0337184 | 0.03257969 | 0 |
1724889000 | 0.03290081 | 0.0008967 | 2.80 | 0.03193812 | 0.03318061 | 0.03144099 | 0 |
1724802600 | 0.03200411 | -0.002849 | -8.17 | 0.03489295 | 0.03507235 | 0.03128823 | 0 |
1724716200 | 0.03485359 | -0.000811 | -2.27 | 0.03565456 | 0.03589188 | 0.0346577 | 0 |
1724629800 | 0.0356643 | -0.000202 | -0.56 | 0.03598762 | 0.03626444 | 0.03554843 | 0 |
1724543400 | 0.0358659 | -4.7E-5 | -0.13 | 0.03594852 | 0.03659542 | 0.03554726 | 0 |
1724457000 | 0.03591332 | 0.00183198 | 5.38 | 0.03406549 | 0.03631614 | 0.03406497 | 0 |
1724370600 | 0.03408134 | -6.9E-5 | -0.20 | 0.03487879 | 0.03511729 | 0.03354667 | 0 |
1724284200 | 0.03415058 | 0.00064275 | 1.92 | 0.03348899 | 0.03433763 | 0.03306864 | 0 |
1724197800 | 0.03350783 | -0.000721 | -2.11 | 0.0342367 | 0.03499856 | 0.03321283 | 0 |
1724111400 | 0.03422865 | 9.0E-5 | 0.26 | 0.03487879 | 0.03511729 | 0.03335857 | 0 |
1724025000 | 0.03413823 | 0.00018718 | 0.55 | 0.03393793 | 0.03481917 | 0.03376152 | 0 |
1723938600 | 0.03395105 | 0.00023928 | 0.71 | 0.03369359 | 0.03411446 | 0.03363098 | 0 |
1723852200 | 0.03371177 | 0.00026278 | 0.79 | 0.0333943 | 0.034142 | 0.03315801 | 0 |
1723765800 | 0.03344899 | -0.001148 | -3.32 | 0.03461938 | 0.03472837 | 0.03287093 | 0 |
1723679400 | 0.03459704 | -0.00043 | -1.23 | 0.03507637 | 0.03595774 | 0.03432646 | 0 |
1723593000 | 0.03502675 | -0.000556 | -1.56 | 0.03537488 | 0.03551764 | 0.03395105 | 0 |
1723506600 | 0.03558272 | 0.0023521 | 7.08 | 0.03487879 | 0.03571041 | 0.03291068 | 0 |
1723420200 | 0.03323062 | -0.000629 | -1.86 | 0.03389974 | 0.0351764 | 0.03303188 | 0 |
1723333800 | 0.03386012 | 0.00016458 | 0.49 | 0.03369086 | 0.03431113 | 0.03355745 | 0 |
1723247400 | 0.03369554 | -0.001146 | -3.29 | 0.03487879 | 0.03511729 | 0.03324478 | 0 |
1723161000 | 0.03484138 | 0.00435502 | 14.29 | 0.03036139 | 0.03533163 | 0.03016693 | 0 |
1723074600 | 0.03048636 | -0.001393 | -4.37 | 0.03197449 | 0.03309826 | 0.03007133 | 0 |
1722988200 | 0.03187914 | 0.00022368 | 0.71 | 0.03146879 | 0.03311943 | 0.03146879 | 0 |
1722901800 | 0.03165546 | -0.003457 | -9.85 | 0.03771243 | 0.03804459 | 0.02841341 | 0 |
1722815400 | 0.03511222 | -0.002652 | -7.02 | 0.03771243 | 0.03804459 | 0.03443649 | 0 |
1722729000 | 0.03776452 | -0.000997 | -2.57 | 0.03878554 | 0.0391703 | 0.03715867 | 0 |
1722642600 | 0.03876125 | -0.002842 | -6.83 | 0.04156825 | 0.04175102 | 0.0385447 | 0 |
1722556200 | 0.04160346 | -0.000348 | -0.83 | 0.04204564 | 0.04206876 | 0.04000101 | 0 |
1722469800 | 0.04195107 | -0.000607 | -1.43 | 0.0425464 | 0.04348415 | 0.04176895 | 0 |
1722383400 | 0.04255835 | -0.000505 | -1.17 | 0.0430877 | 0.04371953 | 0.04204979 | 0 |
1722297000 | 0.04306353 | 0.00054493 | 1.28 | 0.04334178 | 0.04411689 | 0.0404176 | 0 |
1722210600 | 0.0425186 | 0.00022498 | 0.53 | 0.04217814 | 0.04263123 | 0.04159761 | 0 |
1722124200 | 0.04229362 | -0.000279 | -0.66 | 0.04247431 | 0.04318668 | 0.04165217 | 0 |
1722037800 | 0.04257303 | 0.00133563 | 3.24 | 0.0412261 | 0.04267474 | 0.04121727 | 0 |
1721951400 | 0.0412374 | -0.002085 | -4.81 | 0.04334178 | 0.04339803 | 0.04020002 | 0 |
1721865000 | 0.04332281 | -0.001891 | -4.18 | 0.04524754 | 0.04530444 | 0.04295909 | 0 |
1721778600 | 0.04521364 | 0.0004766 | 1.07 | 0.04471261 | 0.04598862 | 0.04420717 | 0 |
1721692200 | 0.04473704 | -0.001018 | -2.22 | 0.04439475 | 0.04555567 | 0.04388268 | 0 |
1721605800 | 0.0457548 | -4.0E-6 | -0.01 | 0.04568699 | 0.04604903 | 0.04455037 | 0 |
1721519400 | 0.04575883 | 0.00020433 | 0.45 | 0.04554345 | 0.04597953 | 0.04524494 | 0 |
1721433000 | 0.0455545 | 0.00098997 | 2.22 | 0.04439475 | 0.04599408 | 0.04388268 | 0 |
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