Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | CON/ETH | https://v2.info.uniswap.org/token/0x40d2025ed2e89632d3a41d8541df9ed2ac0e2b1c | ETH | 1 | https://v2.info.uniswap.org/token/0x40d2025ed2e89632d3a41d8541df9ed2ac0e2b1c | 0 | - |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.05721555 | 0.00541942 | 9.47193551403 | 0.05588729 | 0.06190956 | 0 | CX |
4 | 0.06037404 | 0.00226093 | 3.74487113998 | 0.05225335 | 0.06295139 | 0 | CX |
12 | 0.07494006 | -0.01230509 | -16.4199094583 | 0.04977594 | 0.07838475 | 0 | CX |
26 | 0.07051032 | -0.00787535 | -11.1690742575 | 0.04977594 | 0.0916396 | 0 | CX |
52 | 0.03620605 | 0.02642892 | 72.9958667129 | 0.03608696 | 0.09445236 | 0 | CX |
156 | 0.16747374 | -0.10483877 | -62.6001246524 | 0.02022619 | 0.47407681 | 0.13056744 | CX |
260 | 0 | 0 | 0 | 0 | 0.86695517 | 0.25039745 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1729381800 | 0.06112922 | 0.00014079 | 0.23 | 0.06096143 | 0.06144265 | 0.06076548 | 0 |
1729295400 | 0.06098843 | 0.0009165 | 1.53 | 0.05655269 | 0.0617473 | 0.05588729 | 0 |
1729209000 | 0.06007193 | -0.000172 | -0.29 | 0.05655269 | 0.06032488 | 0.05588729 | 0 |
1729122600 | 0.0602441 | 0.00028734 | 0.48 | 0.06015132 | 0.06102259 | 0.05983674 | 0 |
1729036200 | 0.05995676 | -0.000705 | -1.16 | 0.06068032 | 0.06190956 | 0.05878452 | 0 |
1728949800 | 0.06066162 | 0.00370249 | 6.50 | 0.05655269 | 0.06121762 | 0.05588729 | 0 |
1728863400 | 0.05695913 | -0.000201 | -0.35 | 0.05721555 | 0.05729171 | 0.0562448 | 0 |
1728777000 | 0.05715969 | 0.00098482 | 1.75 | 0.05629096 | 0.0574205 | 0.05621457 | 0 |
1728690600 | 0.05617487 | 0.00118008 | 2.15 | 0.05498602 | 0.05701036 | 0.05493755 | 0 |
1728604200 | 0.05499479 | 0.0003342 | 0.61 | 0.05472845 | 0.05567634 | 0.05378724 | 0 |
1728517800 | 0.05466059 | -0.001678 | -2.98 | 0.05626165 | 0.05695128 | 0.05431531 | 0 |
1728431400 | 0.05633828 | 0.00031412 | 0.56 | 0.05606455 | 0.05678072 | 0.05553578 | 0 |
1728345000 | 0.05602416 | -0.000283 | -0.50 | 0.05655269 | 0.0581159 | 0.05557294 | 0 |
1728258600 | 0.05630712 | 0.00056362 | 1.01 | 0.05563295 | 0.05664524 | 0.05557294 | 0 |
1728172200 | 0.0557435 | 1.7E-5 | 0.03 | 0.0558529 | 0.05602208 | 0.05517366 | 0 |
1728085800 | 0.05572689 | 0.00148289 | 2.73 | 0.05428115 | 0.05630919 | 0.05401597 | 0 |
1727999400 | 0.054244 | -0.000252 | -0.46 | 0.05655269 | 0.05765776 | 0.05340342 | 0 |
1727913000 | 0.0544958 | -0.002084 | -3.68 | 0.05655269 | 0.05765776 | 0.05437763 | 0 |
1727826600 | 0.05658015 | -0.0033 | -5.51 | 0.06007539 | 0.06131155 | 0.05599923 | 0 |
1727740200 | 0.05987967 | -0.001365 | -2.23 | 0.06136995 | 0.0613981 | 0.059437 | 0 |
1727653800 | 0.06124439 | -0.000511 | -0.83 | 0.06176346 | 0.06192756 | 0.06084672 | 0 |
1727567400 | 0.06175515 | -0.000506 | -0.81 | 0.0622973 | 0.06242863 | 0.06125316 | 0 |
1727481000 | 0.06226106 | 0.00157151 | 2.59 | 0.06067847 | 0.06295139 | 0.06038882 | 0 |
1727394600 | 0.06068955 | 0.00125209 | 2.11 | 0.0596064 | 0.0615082 | 0.05907164 | 0 |
1727308200 | 0.05943746 | -0.001844 | -3.01 | 0.06118692 | 0.06149989 | 0.05906702 | 0 |
1727221800 | 0.06128132 | 0.00014541 | 0.24 | 0.06111976 | 0.06164298 | 0.05990898 | 0 |
1727135400 | 0.06113591 | 0.00153874 | 2.58 | 0.05297437 | 0.06232846 | 0.05225335 | 0 |
1727049000 | 0.05959717 | -0.000851 | -1.41 | 0.06037404 | 0.06050652 | 0.05835454 | 0 |
1726962600 | 0.06044859 | 0.00149489 | 2.54 | 0.05907256 | 0.06049914 | 0.05843417 | 0 |
1726876200 | 0.0589537 | 0.00201488 | 3.54 | 0.05689958 | 0.05934491 | 0.05632327 | 0 |
1726789800 | 0.05693882 | 0.00259027 | 4.77 | 0.05497956 | 0.05744658 | 0.05485285 | 0 |
1726703400 | 0.05434855 | 0.00039282 | 0.73 | 0.05400673 | 0.0544688 | 0.05261293 | 0 |
1726617000 | 0.05395573 | 0.00084265 | 1.59 | 0.05297437 | 0.05518197 | 0.05225335 | 0 |
1726530600 | 0.05311308 | -0.000386 | -0.72 | 0.05357098 | 0.05385602 | 0.05207425 | 0 |
1726444200 | 0.05349897 | -0.00229 | -4.10 | 0.05580351 | 0.05606547 | 0.05329656 | 0 |
1726357800 | 0.05578874 | -0.000587 | -1.04 | 0.05635905 | 0.05635905 | 0.05522882 | 0 |
1726271400 | 0.05637543 | 0.00182285 | 3.34 | 0.05449095 | 0.05683957 | 0.05395896 | 0 |
1726185000 | 0.05455258 | 0.00046714 | 0.86 | 0.05400973 | 0.05508295 | 0.05349367 | 0 |
1726098600 | 0.05408544 | -0.001041 | -1.89 | 0.0550458 | 0.05504972 | 0.0526554 | 0 |
1726012200 | 0.05512634 | 0.00060215 | 1.10 | 0.05438963 | 0.05534168 | 0.05359452 | 0 |
1725925800 | 0.05452419 | 0.00140742 | 2.65 | 0.05796126 | 0.05805058 | 0.05250261 | 0 |
1725839400 | 0.05311677 | 0.0007351 | 1.40 | 0.05237198 | 0.0537307 | 0.05178413 | 0 |
1725753000 | 0.05238167 | 0.00108684 | 2.12 | 0.05143424 | 0.05329518 | 0.05129783 | 0 |
1725666600 | 0.05129483 | -0.003371 | -6.17 | 0.05470629 | 0.05552724 | 0.04977594 | 0 |
1725580200 | 0.0546659 | -0.001761 | -3.12 | 0.05653284 | 0.05691066 | 0.05423153 | 0 |
1725493800 | 0.05642736 | -7.1E-5 | -0.13 | 0.05584367 | 0.05742373 | 0.05339373 | 0 |
1725407400 | 0.05649845 | -0.002052 | -3.50 | 0.05854265 | 0.05885815 | 0.05624642 | 0 |
1725321000 | 0.05855095 | 0.00245178 | 4.37 | 0.05796126 | 0.05911411 | 0.05618595 | 0 |
1725234600 | 0.05609917 | -0.001868 | -3.22 | 0.05796126 | 0.05805058 | 0.05554271 | 0 |
1725148200 | 0.05796726 | -0.000355 | -0.61 | 0.05828092 | 0.05843394 | 0.05753982 | 0 |
1725061800 | 0.05832246 | -9.0E-6 | -0.02 | 0.05829361 | 0.0585955 | 0.05634174 | 0 |
1724975400 | 0.05833193 | -0.000125 | -0.21 | 0.05834185 | 0.05990921 | 0.05788602 | 0 |
1724889000 | 0.05845656 | 0.00159321 | 2.80 | 0.0567461 | 0.0589537 | 0.05586283 | 0 |
1724802600 | 0.05686335 | -0.005063 | -8.18 | 0.06199611 | 0.06231484 | 0.05559141 | 0 |
1724716200 | 0.06192617 | -0.00144 | -2.27 | 0.06334929 | 0.06377096 | 0.06157813 | 0 |
1724629800 | 0.0633666 | -0.000358 | -0.56 | 0.06394106 | 0.06443289 | 0.06316072 | 0 |
1724543400 | 0.0637248 | -8.4E-5 | -0.13 | 0.06387159 | 0.06502097 | 0.06315865 | 0 |
1724457000 | 0.06380904 | 0.00325497 | 5.38 | 0.06052591 | 0.06452475 | 0.06052499 | 0 |
1724370600 | 0.06055407 | -0.000123 | -0.20 | 0.06151004 | 0.0616866 | 0.05974419 | 0 |
1724284200 | 0.06067708 | 0.00114199 | 1.92 | 0.05950162 | 0.06100944 | 0.05875475 | 0 |
1724197800 | 0.05953509 | -0.001281 | -2.11 | 0.0608301 | 0.06218375 | 0.05901094 | 0 |
1724111400 | 0.0608158 | 0.00016064 | 0.26 | 0.06151004 | 0.0616866 | 0.0592699 | 0 |
1724025000 | 0.06065516 | 0.00033258 | 0.55 | 0.06029926 | 0.06186501 | 0.05998584 | 0 |
1723938600 | 0.06032258 | 0.00042514 | 0.71 | 0.05986513 | 0.06061292 | 0.05975388 | 0 |
1723852200 | 0.05989744 | 0.00046691 | 0.79 | 0.05933337 | 0.06066185 | 0.05891354 | 0 |
1723765800 | 0.05943053 | -0.00204 | -3.32 | 0.06151004 | 0.06170368 | 0.05840347 | 0 |
1723679400 | 0.06147034 | -0.000763 | -1.23 | 0.062322 | 0.06388797 | 0.06098959 | 0 |
1723593000 | 0.06223383 | -0.000988 | -1.56 | 0.06285237 | 0.06310602 | 0.06032258 | 0 |
1723506600 | 0.06322165 | 0.00417909 | 7.08 | 0.06197095 | 0.06344853 | 0.0584741 | 0 |
1723420200 | 0.05904256 | -0.001118 | -1.86 | 0.06023141 | 0.06249971 | 0.05868943 | 0 |
1723333800 | 0.06016102 | 0.00029243 | 0.49 | 0.05986028 | 0.06096235 | 0.05962325 | 0 |
1723247400 | 0.05986859 | -0.002036 | -3.29 | 0.06197095 | 0.0623947 | 0.05906772 | 0 |
1723161000 | 0.06190448 | 0.0077378 | 14.29 | 0.05394465 | 0.06277552 | 0.05359914 | 0 |
1723074600 | 0.05416668 | -0.002475 | -4.37 | 0.05681072 | 0.05880737 | 0.05342927 | 0 |
1722988200 | 0.05664132 | 0.00039744 | 0.71 | 0.05591222 | 0.05884499 | 0.05591222 | 0 |
1722901800 | 0.05624388 | -0.006142 | -9.85 | 0.06700562 | 0.06759578 | 0.05048357 | 0 |
1722815400 | 0.0623857 | -0.004712 | -7.02 | 0.06700562 | 0.06759578 | 0.06118508 | 0 |
1722729000 | 0.06709817 | -0.001771 | -2.57 | 0.06891226 | 0.06959589 | 0.06602172 | 0 |
1722642600 | 0.0688691 | -0.00505 | -6.83 | 0.07385646 | 0.07418119 | 0.06848436 | 0 |
1722556200 | 0.073919 | -0.000618 | -0.83 | 0.07470465 | 0.07474573 | 0.07107185 | 0 |
1722469800 | 0.07453662 | -0.001079 | -1.43 | 0.07559438 | 0.07726053 | 0.07421304 | 0 |
1722383400 | 0.07561561 | -0.000898 | -1.17 | 0.07655612 | 0.07767874 | 0.07471203 | 0 |
1722297000 | 0.0765132 | 0.00096821 | 1.28 | 0.07700757 | 0.07838475 | 0.07181203 | 0 |
1722210600 | 0.07554499 | 0.00039975 | 0.53 | 0.07494006 | 0.07574509 | 0.07390862 | 0 |
1722124200 | 0.07514524 | -0.000496 | -0.66 | 0.07546629 | 0.07673199 | 0.07400555 | 0 |
1722037800 | 0.07564169 | 0.00237308 | 3.24 | 0.07324853 | 0.07582241 | 0.07323284 | 0 |
1721951400 | 0.07326861 | -0.003705 | -4.81 | 0.07700757 | 0.07710751 | 0.07142544 | 0 |
1721865000 | 0.07697387 | -0.00336 | -4.18 | 0.08039364 | 0.08049473 | 0.07632763 | 0 |
1721778600 | 0.0803334 | 0.00084681 | 1.07 | 0.0794432 | 0.08171035 | 0.07854516 | 0 |
1721692200 | 0.07948659 | -0.001808 | -2.22 | 0.07887843 | 0.08094109 | 0.07796862 | 0 |
1721605800 | 0.08129491 | -7.0E-6 | -0.01 | 0.08117443 | 0.08181767 | 0.07915493 | 0 |
1721519400 | 0.08130206 | 0.00036304 | 0.45 | 0.0809194 | 0.08169419 | 0.08038902 | 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