Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | CWC/BTC | https://bittrex.com/Market/Index?MarketName=BTC-CWC | BTC | 1 | https://bittrex.com/Market/Index?MarketName=BTC-CWC | 0 | - |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.13239341 | -0.00792209 | -5.98374949327 | 0.12406772 | 0.13698501 | 0 | CX |
4 | 0.11828252 | 0.0061888 | 5.23221858986 | 0.10823483 | 0.13698501 | 2896.74479567 | CX |
12 | 0.11935265 | 0.00511867 | 4.28869405078 | 0.10232434 | 0.1442 | 4827.90799278 | CX |
26 | 0.14350102 | -0.0190297 | -13.2610207231 | 0.10232434 | 0.14972419 | 5318.61339533 | CX |
52 | 0.09780082 | 0.0266705 | 27.2702212517 | 0.00744326 | 0.39691438 | 28374.5840241 | CX |
156 | 0.19811763 | -0.07364631 | -37.1730219062 | 0.00744326 | 0.39691438 | 52336.7178825 | CX |
260 | 0.19811763 | -0.07364631 | -37.1730219062 | 0.00744326 | 0.39691438 | 52336.7178825 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727826600 | 0.12544277 | -0.004815 | -3.70 | 0.13046097 | 0.1320103 | 0.12406772 | 0 |
1727740200 | 0.13025781 | -0.005085 | -3.76 | 0.13500477 | 0.13507214 | 0.12965553 | 0 |
1727653800 | 0.13534296 | -0.00026 | -0.19 | 0.1357108 | 0.13596243 | 0.13483142 | 0 |
1727567400 | 0.1356025 | 0.00016311 | 0.12 | 0.13560786 | 0.13637758 | 0.13483505 | 0 |
1727481000 | 0.13543939 | 0.00121015 | 0.90 | 0.1341336 | 0.13698501 | 0.13358354 | 0 |
1727394600 | 0.13422924 | 0.00447957 | 3.45 | 0.13017854 | 0.13543329 | 0.12910178 | 0 |
1727308200 | 0.12974967 | -0.002813 | -2.12 | 0.13239341 | 0.13311089 | 0.12969687 | 0 |
1727221800 | 0.13256291 | 0.00201095 | 1.54 | 0.13045442 | 0.13319857 | 0.12923185 | 0 |
1727135400 | 0.13055196 | -0.000277 | -0.21 | 0.12497814 | 0.13156791 | 0.11808465 | 40554 |
1727049000 | 0.13082895 | -9.0E-6 | -0.01 | 0.1305553 | 0.13169404 | 0.12854589 | 0 |
1726962600 | 0.13083781 | 0.00086694 | 0.67 | 0.13019947 | 0.13083781 | 0.12931711 | 0 |
1726876200 | 0.12997087 | 0.00015897 | 0.12 | 0.12962376 | 0.13205065 | 0.12859259 | 0 |
1726789800 | 0.1298119 | 0.00365584 | 2.90 | 0.12726671 | 0.13154488 | 0.1270954 | 0 |
1726703400 | 0.12615606 | 0.00199984 | 1.61 | 0.12421771 | 0.12643655 | 0.1220538 | 0 |
1726617000 | 0.12415622 | 0.00399628 | 3.33 | 0.11998346 | 0.12635145 | 0.11872752 | 0 |
1726530600 | 0.12015994 | -0.001671 | -1.37 | 0.12190185 | 0.1219597 | 0.11856208 | 0 |
1726444200 | 0.12183136 | -0.001806 | -1.46 | 0.12361936 | 0.12440166 | 0.12103023 | 0 |
1726357800 | 0.12363738 | -0.001172 | -0.94 | 0.12471639 | 0.12493508 | 0.12258349 | 0 |
1726271400 | 0.12480919 | 0.00496214 | 4.14 | 0.11983607 | 0.12496285 | 0.1187812 | 0 |
1726185000 | 0.11984705 | 0.00166617 | 1.41 | 0.11823048 | 0.12062647 | 0.1181858 | 0 |
1726098600 | 0.11818088 | -0.000494 | -0.42 | 0.11872278 | 0.11947892 | 0.11444832 | 0 |
1726012200 | 0.11867451 | 0.00100204 | 0.85 | 0.11733158 | 0.11955041 | 0.11624338 | 0 |
1725925800 | 0.11767247 | 0.00443879 | 3.92 | 0.12497814 | 0.12581274 | 0.1127558 | 40554 |
1725839400 | 0.11323368 | 0.00179257 | 1.61 | 0.11160047 | 0.11395083 | 0.11049234 | 0 |
1725753000 | 0.11144111 | 0.00045246 | 0.41 | 0.1112112 | 0.11293603 | 0.11071156 | 0 |
1725666600 | 0.11098865 | -0.004684 | -4.05 | 0.11571069 | 0.11728426 | 0.10823483 | 0 |
1725580200 | 0.11567314 | -0.003578 | -3.00 | 0.11949089 | 0.11996634 | 0.11489769 | 0 |
1725493800 | 0.11925092 | 0.00047474 | 0.40 | 0.11828252 | 0.12051737 | 0.11498252 | 0 |
1725407400 | 0.11877618 | -0.003102 | -2.55 | 0.12181433 | 0.12316004 | 0.11859753 | 0 |
1725321000 | 0.12187784 | 0.00392383 | 3.33 | 0.12497814 | 0.12581274 | 0.11808465 | 40554 |
1725234600 | 0.11795401 | -0.003492 | -2.88 | 0.12145205 | 0.12161994 | 0.11792537 | 0 |
1725148200 | 0.12144629 | -0.000294 | -0.24 | 0.12175928 | 0.12225652 | 0.12105781 | 0 |
1725061800 | 0.12174033 | -0.000572 | -0.47 | 0.12215249 | 0.12335477 | 0.11929783 | 0 |
1724975400 | 0.1223126 | 0.00039171 | 0.32 | 0.12159646 | 0.12601753 | 0.12128935 | 0 |
1724889000 | 0.12192089 | -0.000979 | -0.80 | 0.12256295 | 0.12401313 | 0.11932236 | 0 |
1724802600 | 0.12289982 | -0.006685 | -5.16 | 0.12952266 | 0.13018256 | 0.1195325 | 0 |
1724716200 | 0.12958483 | -0.002824 | -2.13 | 0.13257916 | 0.13276195 | 0.12958483 | 0 |
1724629800 | 0.13240884 | 0.000559 | 0.42 | 0.13224717 | 0.13390002 | 0.13151491 | 0 |
1724543400 | 0.13184984 | -3.7E-5 | -0.03 | 0.13205885 | 0.13287131 | 0.13115346 | 0 |
1724457000 | 0.13188649 | 0.00749171 | 6.02 | 0.12439217 | 0.13352755 | 0.12439217 | 0 |
1724370600 | 0.12439478 | -0.001636 | -1.30 | 0.12497814 | 0.12695326 | 0.11808465 | 40554 |
1724284200 | 0.1260308 | 0.00425901 | 3.50 | 0.12155542 | 0.12645722 | 0.12131679 | 0 |
1724197800 | 0.12177179 | -0.000573 | -0.47 | 0.12236158 | 0.12634311 | 0.12073402 | 0 |
1724111400 | 0.12234508 | 0.00126376 | 1.04 | 0.12497814 | 0.12581274 | 0.11808465 | 40554 |
1724025000 | 0.12108132 | -0.001348 | -1.10 | 0.12254812 | 0.12403999 | 0.12108132 | 0 |
1723938600 | 0.12242967 | 0.00104082 | 0.86 | 0.12128905 | 0.12290685 | 0.12121618 | 0 |
1723852200 | 0.12138885 | 0.00274215 | 2.31 | 0.11857662 | 0.12324522 | 0.11776947 | 0 |
1723765800 | 0.1186467 | -0.002583 | -2.13 | 0.12105546 | 0.1232713 | 0.11594907 | 0 |
1723679400 | 0.12123019 | -0.003453 | -2.77 | 0.12467665 | 0.12724129 | 0.12048517 | 0 |
1723593000 | 0.12468337 | 0.0023203 | 1.90 | 0.12227218 | 0.1268047 | 0.12048455 | 0 |
1723506600 | 0.12236307 | 0.00116965 | 0.97 | 0.12497814 | 0.12581274 | 0.11808465 | 40554 |
1723420200 | 0.12119342 | -0.004186 | -3.34 | 0.1258839 | 0.12717566 | 0.12018756 | 0 |
1723333800 | 0.12537953 | 0.00036219 | 0.29 | 0.12541014 | 0.12666008 | 0.12421707 | 0 |
1723247400 | 0.12501734 | -0.002261 | -1.78 | 0.12717653 | 0.12717653 | 0.12280564 | 0 |
1723161000 | 0.127278 | 0.0136812 | 12.04 | 0.11336355 | 0.12906421 | 0.11293082 | 0 |
1723074600 | 0.1135968 | -0.001738 | -1.51 | 0.11545902 | 0.11883711 | 0.11244841 | 0 |
1722988200 | 0.11533443 | 0.00354271 | 3.17 | 0.11122522 | 0.11755705 | 0.11122522 | 0 |
1722901800 | 0.11179172 | -0.008116 | -6.77 | 0.12497814 | 0.12581274 | 0.10232434 | 40554 |
1722815400 | 0.1199081 | -0.005242 | -4.19 | 0.12497814 | 0.12581274 | 0.11808465 | 0 |
1722729000 | 0.12515002 | -0.001418 | -1.12 | 0.12652845 | 0.12802887 | 0.123394 | 0 |
1722642600 | 0.12656817 | -0.007828 | -5.82 | 0.13477537 | 0.1349754 | 0.12604674 | 0 |
1722556200 | 0.13439598 | 0.001105 | 0.83 | 0.13320351 | 0.13508919 | 0.12832273 | 0 |
1722469800 | 0.13329098 | -0.003149 | -2.31 | 0.13631042 | 0.13764604 | 0.13291919 | 0 |
1722383400 | 0.13644014 | -0.001215 | -0.88 | 0.13765756 | 0.137975 | 0.13452576 | 0 |
1722297000 | 0.1376548 | -0.002882 | -2.05 | 0.13949807 | 0.1442 | 0.1370251 | 40554 |
1722210600 | 0.14053694 | 0.00027781 | 0.20 | 0.13967317 | 0.14066079 | 0.13825205 | 0 |
1722124200 | 0.14025913 | 0.00036686 | 0.26 | 0.13990073 | 0.14293641 | 0.13739275 | 0 |
1722037800 | 0.13989227 | 0.00445727 | 3.29 | 0.13552478 | 0.14050011 | 0.13552478 | 0 |
1721951400 | 0.135435 | 0.00075153 | 0.56 | 0.13471582 | 0.13615722 | 0.13079764 | 0 |
1721865000 | 0.13468347 | -0.001174 | -0.86 | 0.13588831 | 0.13820715 | 0.13427819 | 0 |
1721778600 | 0.1358579 | -0.003361 | -2.41 | 0.1392652 | 0.13953445 | 0.1348499 | 0 |
1721692200 | 0.13921892 | -0.00068 | -0.49 | 0.13949807 | 0.14370553 | 0.13730773 | 40554 |
1721605800 | 0.13989919 | 0.00145152 | 1.05 | 0.13828501 | 0.14068765 | 0.13576112 | 0 |
1721519400 | 0.13844767 | 0.0009107 | 0.66 | 0.13749513 | 0.13930008 | 0.13664309 | 0 |
1721433000 | 0.13753697 | 0.00578226 | 4.39 | 0.13177399 | 0.13894096 | 0.13039762 | 0 |
1721346600 | 0.13175471 | -0.000434 | -0.33 | 0.13201487 | 0.13411549 | 0.13025382 | 0 |
1721260200 | 0.13218906 | -0.002087 | -1.55 | 0.13408628 | 0.136162 | 0.13164765 | 0 |
1721173800 | 0.13427564 | 0.00089509 | 0.67 | 0.13359439 | 0.13465152 | 0.12874721 | 0 |
1721087400 | 0.13338055 | 0.00758952 | 6.03 | 0.13949807 | 0.14370553 | 0.1284205 | 40554 |
1721001000 | 0.12579103 | 0.00377954 | 3.10 | 0.12202243 | 0.12646867 | 0.12202243 | 0 |
1720914600 | 0.12201149 | 0.00276485 | 2.32 | 0.11925445 | 0.12317695 | 0.11904375 | 0 |
1720828200 | 0.11924664 | 0.00108838 | 0.92 | 0.11814001 | 0.1205838 | 0.11654794 | 0 |
1720741800 | 0.11815826 | -0.000818 | -0.69 | 0.11869608 | 0.12224835 | 0.11764219 | 0 |
1720655400 | 0.11897606 | -0.000586 | -0.49 | 0.11935265 | 0.12236538 | 0.11777545 | 0 |
1720569000 | 0.11956178 | 0.0028558 | 2.45 | 0.11681398 | 0.11997133 | 0.11596489 | 0 |
1720482600 | 0.11670598 | 0.00163947 | 1.42 | 0.13949807 | 0.14370553 | 0.11369887 | 40554 |
1720396200 | 0.11506651 | -0.004745 | -3.96 | 0.11978382 | 0.12026461 | 0.11502123 | 0 |
1720309800 | 0.11981145 | 0.00303106 | 2.60 | 0.11653854 | 0.12046877 | 0.11546302 | 0 |
1720223400 | 0.11678039 | -0.001108 | -0.94 | 0.11725093 | 0.11832285 | 0.11062844 | 0 |
1720137000 | 0.1178886 | -0.006138 | -4.95 | 0.12393491 | 0.12441792 | 0.11691935 | 0 |
1720050600 | 0.12402654 | -0.003713 | -2.91 | 0.12786677 | 0.12811395 | 0.12226077 | 0 |
1719964200 | 0.1277394 | -0.001637 | -1.27 | 0.1295225 | 0.13019362 | 0.12717424 | 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