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 - | CO2/ETH | https://v2.info.uniswap.org/token/0x75739d5944534115d7c54ee8c73f186d793bae02 | ETH | 1 | https://v2.info.uniswap.org/token/0x75739d5944534115d7c54ee8c73f186d793bae02 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.09598512 | -0.00266501 | -2.77648243811 | 0.09041583 | 0.09802888 | 0 | CX |
| 4 | 0.10920895 | -0.01588884 | -14.5490273462 | 0.08269878 | 0.15668568 | 0 | CX |
| 12 | 0.15558077 | -0.06226066 | -40.0182233318 | 0.08269878 | 0.17414163 | 0 | CX |
| 26 | 0.12261889 | -0.02929878 | -23.8941813941 | 0.08269878 | 0.1914572 | 0 | CX |
| 52 | 0.1673126 | -0.07399249 | -44.2240990816 | 0.08269878 | 0.1914572 | 0 | CX |
| 156 | 0.34640174 | -0.25308163 | -73.0601497556 | 0.07105743 | 0.39189112 | 0.01265529 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.68310608 | 0.0516906 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743033000 | 0.09353978 | -0.002874 | -2.98 | 0.09629807 | 0.09690206 | 0.09246566 | 0 |
| 1742946600 | 0.09641374 | -0.000176 | -0.18 | 0.09704431 | 0.097701 | 0.09520203 | 0 |
| 1742860200 | 0.09659004 | 0.00358429 | 3.85 | 0.09328606 | 0.09802888 | 0.092336 | 0 |
| 1742773800 | 0.09300575 | 0.00075183 | 0.81 | 0.09236305 | 0.09419974 | 0.09234393 | 0 |
| 1742687400 | 0.09225392 | 0.00057414 | 0.63 | 0.09168024 | 0.09347775 | 0.09168024 | 0 |
| 1742601000 | 0.09167978 | -0.000577 | -0.63 | 0.09258832 | 0.093037 | 0.09041583 | 0 |
| 1742514600 | 0.09225671 | -0.003942 | -4.10 | 0.09598512 | 0.09635544 | 0.0911131 | 0 |
| 1742428200 | 0.09619873 | 0.00628661 | 6.99 | 0.09022041 | 0.09646084 | 0.08992192 | 0 |
| 1742341800 | 0.08991212 | -0.00015 | -0.17 | 0.08989067 | 0.09021108 | 0.08738936 | 0 |
| 1742255400 | 0.0900623 | 0.00209413 | 2.38 | 0.08953527 | 0.09109771 | 0.08643138 | 0 |
| 1742169000 | 0.08796817 | -0.002473 | -2.73 | 0.09032815 | 0.09051564 | 0.08683621 | 0 |
| 1742082600 | 0.09044102 | 0.00120145 | 1.35 | 0.08921532 | 0.0911089 | 0.08882774 | 0 |
| 1741996200 | 0.08923957 | 0.00231334 | 2.66 | 0.0869099 | 0.09069661 | 0.0868558 | 0 |
| 1741909800 | 0.08692623 | -0.001964 | -2.21 | 0.08905115 | 0.08929414 | 0.08506249 | 0 |
| 1741823400 | 0.08889024 | -0.000722 | -0.81 | 0.08953527 | 0.09109771 | 0.08553729 | 0 |
| 1741737000 | 0.08961269 | 0.00184694 | 2.10 | 0.0867378 | 0.09146337 | 0.08269878 | 0 |
| 1741650600 | 0.08776575 | -0.005942 | -6.34 | 0.15558077 | 0.15668568 | 0.08448369 | 0 |
| 1741564200 | 0.09370815 | -0.008617 | -8.42 | 0.10261732 | 0.10303475 | 0.09307338 | 0 |
| 1741477800 | 0.10232536 | 0.00265242 | 2.66 | 0.09966641 | 0.10404731 | 0.09823036 | 0 |
| 1741391400 | 0.09967294 | -0.003095 | -3.01 | 0.15558077 | 0.15668568 | 0.09861794 | 0 |
| 1741305000 | 0.10276797 | -0.002114 | -2.02 | 0.10453563 | 0.1081936 | 0.10167333 | 0 |
| 1741218600 | 0.10488216 | 0.00364538 | 3.60 | 0.10100824 | 0.10582289 | 0.10051712 | 0 |
| 1741132200 | 0.10123678 | 0.00074298 | 0.74 | 0.09997377 | 0.1035282 | 0.0938462 | 0 |
| 1741045800 | 0.1004938 | -0.016851 | -14.36 | 0.15558077 | 0.15668568 | 0.09786517 | 0 |
| 1740959400 | 0.11734484 | 0.01434227 | 13.92 | 0.10328847 | 0.11890961 | 0.10156746 | 0 |
| 1740873000 | 0.10300257 | -0.001198 | -1.15 | 0.10407529 | 0.10625618 | 0.10006238 | 0 |
| 1740786600 | 0.10420028 | -0.003187 | -2.97 | 0.10757282 | 0.10770155 | 0.09698135 | 0 |
| 1740700200 | 0.10738766 | -0.001253 | -1.15 | 0.10920895 | 0.11089126 | 0.10434067 | 0 |
| 1740613800 | 0.10864088 | -0.007856 | -6.74 | 0.11631129 | 0.11667742 | 0.10555751 | 0 |
| 1740527400 | 0.11649692 | -0.000851 | -0.73 | 0.1173467 | 0.11792177 | 0.10943143 | 0 |
| 1740441000 | 0.1173481 | -0.014132 | -10.75 | 0.15558077 | 0.15668568 | 0.11645774 | 0 |
| 1740354600 | 0.13148002 | 0.00246446 | 1.91 | 0.12894327 | 0.13244547 | 0.12810002 | 0 |
| 1740268200 | 0.12901556 | 0.00492052 | 3.97 | 0.12412116 | 0.1303588 | 0.12385345 | 0 |
| 1740181800 | 0.12409504 | -0.003798 | -2.97 | 0.1277241 | 0.13254574 | 0.12211098 | 0 |
| 1740095400 | 0.12789294 | 0.00127234 | 1.00 | 0.12668356 | 0.12908692 | 0.12635568 | 0 |
| 1740009000 | 0.1266206 | 0.00231381 | 1.86 | 0.12452693 | 0.12758978 | 0.12388796 | 0 |
| 1739922600 | 0.12430679 | -0.003513 | -2.75 | 0.12794238 | 0.12826746 | 0.12158721 | 0 |
| 1739836200 | 0.12781971 | 0.00373493 | 3.01 | 0.15558077 | 0.15668568 | 0.12486041 | 0 |
| 1739749800 | 0.12408478 | -0.001401 | -1.12 | 0.12564209 | 0.12711732 | 0.12390009 | 0 |
| 1739663400 | 0.12548585 | -0.001655 | -1.30 | 0.12714483 | 0.12775348 | 0.12486927 | 0 |
| 1739577000 | 0.1271411 | 0.00231101 | 1.85 | 0.12466918 | 0.13004118 | 0.12430212 | 0 |
| 1739490600 | 0.12483009 | -0.002736 | -2.14 | 0.12756646 | 0.12853937 | 0.12189224 | 0 |
| 1739404200 | 0.12756599 | 0.00608698 | 5.01 | 0.12165624 | 0.13018529 | 0.11936761 | 0 |
| 1739317800 | 0.12147901 | -0.002531 | -2.04 | 0.12427461 | 0.12705249 | 0.12052382 | 0 |
| 1739231400 | 0.12401016 | 0.00131478 | 1.07 | 0.15558077 | 0.15668568 | 0.12267439 | 0 |
| 1739145000 | 0.12269538 | -0.000312 | -0.25 | 0.12273316 | 0.12507542 | 0.1184073 | 0 |
| 1739058600 | 0.12300693 | 0.00058207 | 0.48 | 0.12234091 | 0.12418133 | 0.12079433 | 0 |
| 1738972200 | 0.12242486 | -0.002514 | -2.01 | 0.12573024 | 0.13051038 | 0.11977431 | 0 |
| 1738885800 | 0.12493876 | -0.005046 | -3.88 | 0.13011673 | 0.13318844 | 0.12438468 | 0 |
| 1738799400 | 0.12998474 | 0.00307591 | 2.42 | 0.12724697 | 0.13165585 | 0.12658049 | 0 |
| 1738713000 | 0.12690883 | -0.007503 | -5.58 | 0.13448457 | 0.13480592 | 0.12298035 | 0 |
| 1738626600 | 0.13441134 | 0.00171635 | 1.29 | 0.15558077 | 0.15668568 | 0.11621335 | 0 |
| 1738540200 | 0.13269499 | -0.013145 | -9.01 | 0.14560914 | 0.14740432 | 0.12864757 | 0 |
| 1738453800 | 0.14583954 | -0.007518 | -4.90 | 0.15394837 | 0.15520905 | 0.14475423 | 0 |
| 1738367400 | 0.15335745 | 0.00165339 | 1.09 | 0.15170079 | 0.16028582 | 0.14992428 | 0 |
| 1738281000 | 0.15170406 | 0.00626469 | 4.31 | 0.14505786 | 0.15311398 | 0.14425285 | 0 |
| 1738194600 | 0.14543937 | 0.00220514 | 1.54 | 0.14413905 | 0.14770841 | 0.14278276 | 0 |
| 1738108200 | 0.14323423 | -0.004481 | -3.03 | 0.14925173 | 0.1502251 | 0.14186628 | 0 |
| 1738021800 | 0.1477154 | -0.003258 | -2.16 | 0.15558077 | 0.15668568 | 0.14159764 | 0 |
| 1737935400 | 0.15097321 | -0.004012 | -2.59 | 0.15454723 | 0.15669127 | 0.15097321 | 0 |
| 1737849000 | 0.15498565 | 0.00051444 | 0.33 | 0.15439565 | 0.15621041 | 0.1526807 | 0 |
| 1737762600 | 0.15447121 | -0.000866 | -0.56 | 0.15568851 | 0.1593339 | 0.15283648 | 0 |
| 1737676200 | 0.15533685 | 0.00400451 | 2.65 | 0.15128523 | 0.15600846 | 0.14885902 | 0 |
| 1737589800 | 0.15133234 | -0.003594 | -2.32 | 0.15543386 | 0.15695012 | 0.15068591 | 0 |
| 1737503400 | 0.15492595 | 0.00286603 | 1.88 | 0.15241718 | 0.15688856 | 0.14950358 | 0 |
| 1737417000 | 0.15205992 | 0.0016949 | 1.13 | 0.15558077 | 0.15981615 | 0.15068777 | 0 |
| 1737330600 | 0.15036502 | -0.004053 | -2.62 | 0.15377767 | 0.16058991 | 0.14595335 | 0 |
| 1737244200 | 0.15441757 | -0.007898 | -4.87 | 0.16214209 | 0.16300913 | 0.15076566 | 0 |
| 1737157800 | 0.16231512 | 0.00832477 | 5.41 | 0.15422308 | 0.16443165 | 0.15422308 | 0 |
| 1737071400 | 0.15399035 | -0.006487 | -4.04 | 0.16067759 | 0.16113933 | 0.15237521 | 0 |
| 1736985000 | 0.16047751 | 0.01004253 | 6.68 | 0.1502848 | 0.16204461 | 0.14861183 | 0 |
| 1736898600 | 0.15043498 | 0.00447837 | 3.07 | 0.14619587 | 0.15167374 | 0.14587079 | 0 |
| 1736812200 | 0.14595661 | -0.006206 | -4.08 | 0.15558077 | 0.15668568 | 0.13743268 | 0 |
| 1736725800 | 0.152163 | -0.001187 | -0.77 | 0.1530804 | 0.15374782 | 0.15049981 | 0 |
| 1736639400 | 0.15334952 | 0.000708 | 0.46 | 0.15233323 | 0.15470114 | 0.15030766 | 0 |
| 1736553000 | 0.15264152 | 0.0027984 | 1.87 | 0.15558077 | 0.15668568 | 0.14925126 | 0 |
| 1736466600 | 0.14984312 | -0.005464 | -3.52 | 0.15497819 | 0.15646507 | 0.14775132 | 0 |
| 1736380200 | 0.15530746 | -0.002202 | -1.40 | 0.15769077 | 0.15915573 | 0.14985198 | 0 |
| 1736293800 | 0.15750934 | -0.014418 | -8.39 | 0.17206848 | 0.17259971 | 0.15663297 | 0 |
| 1736207400 | 0.17192763 | 0.00217622 | 1.28 | 0.15558077 | 0.17414163 | 0.15446515 | 0 |
| 1736121000 | 0.16975141 | -0.000824 | -0.48 | 0.17049391 | 0.17112822 | 0.16796416 | 0 |
| 1736034600 | 0.17057553 | 0.00243787 | 1.45 | 0.16821788 | 0.17115107 | 0.16673193 | 0 |
| 1735948200 | 0.16813766 | 0.00738917 | 4.60 | 0.16098915 | 0.16918333 | 0.1597849 | 0 |
| 1735861800 | 0.16074849 | 0.00446485 | 2.86 | 0.15558077 | 0.16280811 | 0.15446515 | 0 |
| 1735775400 | 0.15628364 | 0.00083766 | 0.54 | 0.15558077 | 0.15702055 | 0.15446515 | 0 |
| 1735689000 | 0.15544598 | -0.000949 | -0.61 | 0.15652943 | 0.16054793 | 0.15453137 | 0 |
| 1735602600 | 0.15639464 | -8.0E-5 | -0.05 | 0.14521923 | 0.15951579 | 0.14158131 | 0 |
| 1735516200 | 0.15647486 | -0.001875 | -1.18 | 0.1583344 | 0.15884697 | 0.15499498 | 0 |
| 1735429800 | 0.15834979 | 0.00325687 | 2.10 | 0.15528601 | 0.15881246 | 0.15502296 | 0 |
| 1735343400 | 0.15509292 | -0.000214 | -0.14 | 0.1553639 | 0.16000038 | 0.15415126 | 0 |
|
CO22/BTC 0 BTC
-
|
CO22/EUR 0 €
-
|
|
CO22/USD $ 0.093320
-0.41%
|
CO22/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: 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
