Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.010342 | Gate.io | 153017.847311 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,583.90 | 1721788642 | EHASH/USDT | https://gate.io/trade/EHASH_USDT | USDT | 1 | https://gate.io/trade/EHASH_USDT | 100 | 29 minutes ago |
3.2E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1721780780 | EHASH/ETH | https://gate.io/trade/EHASH_ETH | ETH | 2 | https://gate.io/trade/EHASH_ETH | 0 | 3 hours ago |
s | Change % | |
---|---|---|
1 | -1.38698969879 | CX |
4 | -11.8157478301 | CX |
12 | -3.57421885241 | CX |
26 | -28.6170107465 | CX |
52 | -52.3280586729 | CX |
156 | -95.224604118 | CX |
260 | -98.6314123996 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721778600 | 0.01113808 | 0.00011741 | 1.07 | 0.01101465 | 0.01132899 | 0.01089014 | 0 |
1721692200 | 0.01102067 | -0.000251 | -2.23 | 0.0114435 | 0.01611605 | 0.01095904 | 14384 |
1721605800 | 0.01127139 | -9.9E-7 | -0.01 | 0.01125468 | 0.01134387 | 0.01097468 | 0 |
1721519400 | 0.01127238 | 5.0E-5 | 0.45 | 0.01121932 | 0.01132675 | 0.01114579 | 0 |
1721433000 | 0.01122204 | 0.00024387 | 2.22 | 0.01093635 | 0.01133033 | 0.0108102 | 0 |
1721346600 | 0.01097817 | -0.000216 | -1.93 | 0.01118898 | 0.01221321 | 0.0109751 | 2348 |
1721260200 | 0.01119402 | -0.000193 | -1.69 | 0.01138533 | 0.01160484 | 0.01114674 | 0 |
1721173800 | 0.01138684 | -0.000121 | -1.05 | 0.01151148 | 0.01154396 | 0.01105681 | 0 |
1721087400 | 0.01150822 | 0.0014074 | 13.93 | 0.0114435 | 0.01154232 | 0.01033177 | 15538 |
1721001000 | 0.01010082 | -0.00134 | -11.71 | 0.0114435 | 0.01159416 | 0.00994433 | 3193 |
1720914600 | 0.01144083 | 0.00110632 | 10.71 | 0.0103347 | 0.01152684 | 0.01027841 | 23422 |
1720828200 | 0.01033451 | 0.00010577 | 1.03 | 0.0102226 | 0.01042103 | 0.01005642 | 0 |
1720741800 | 0.01022874 | -0.000319 | -3.02 | 0.01052966 | 0.01069612 | 0.01019544 | 6790 |
1720655400 | 0.01054802 | -0.000198 | -1.84 | 0.01071955 | 0.01124499 | 0.01048046 | 607979 |
1720569000 | 0.01074591 | -0.00041 | -3.68 | 0.01115716 | 0.01136077 | 0.01066453 | 597331 |
1720482600 | 0.01115598 | 0.00033977 | 3.14 | 0.0125122 | 0.0134527 | 0.01018181 | 181070 |
1720396200 | 0.01081621 | -0.000529 | -4.66 | 0.0113294 | 0.01147368 | 0.01064293 | 235043 |
1720309800 | 0.01134531 | 0.00031162 | 2.82 | 0.01102659 | 0.01139592 | 0.010946 | 225903 |
1720223400 | 0.01103369 | -2.8E-5 | -0.25 | 0.01096779 | 0.01118538 | 0.01044136 | 331045 |
1720137000 | 0.01106197 | -0.000799 | -6.74 | 0.01187204 | 0.01191448 | 0.01062088 | 361352 |
1720050600 | 0.01186142 | -0.000438 | -3.56 | 0.01230444 | 0.01233223 | 0.01170046 | 0 |
1719964200 | 0.01229954 | -7.7E-5 | -0.62 | 0.01237107 | 0.0124556 | 0.01223467 | 0 |
1719877800 | 0.01237629 | 9.0E-6 | 0.07 | 0.0125122 | 0.01613799 | 0.01232035 | 14384 |
1719791400 | 0.01236711 | 0.00022853 | 1.88 | 0.01214625 | 0.01243184 | 0.01206223 | 0 |
1719705000 | 0.01213858 | 0.0003271 | 2.77 | 0.01181134 | 0.01224741 | 0.01180987 | 129080 |
1719618600 | 0.01181148 | 0.00010481 | 0.90 | 0.01172639 | 0.01228413 | 0.01156486 | 316024 |
1719532200 | 0.01170667 | -0.00075 | -6.02 | 0.0124637 | 0.01253952 | 0.0117029 | 324118 |
1719445800 | 0.01245697 | -0.000101 | -0.80 | 0.0125122 | 0.01258902 | 0.01197306 | 503646 |
1719359400 | 0.0125578 | 0.00048654 | 4.03 | 0.01208206 | 0.01267435 | 0.01141726 | 346490 |
1719273000 | 0.01207126 | 0.00010417 | 0.87 | 0.01196482 | 0.01230278 | 0.01134959 | 878626 |
1719186600 | 0.01196709 | -0.000262 | -2.14 | 0.01222928 | 0.01231349 | 0.01159189 | 544971 |
1719100200 | 0.01222935 | 0.0002703 | 2.26 | 0.0119666 | 0.01259564 | 0.01183631 | 63075 |
1719013800 | 0.01195905 | 1.5E-5 | 0.13 | 0.01193634 | 0.01205572 | 0.01171684 | 10804 |
1718927400 | 0.01194382 | -0.000133 | -1.10 | 0.01207853 | 0.01229426 | 0.01185066 | 0 |
1718841000 | 0.01207707 | 0.00025034 | 2.12 | 0.01183288 | 0.01218811 | 0.01178055 | 0 |
1718754600 | 0.01182673 | -0.000437 | -3.56 | 0.01229718 | 0.01229833 | 0.01150101 | 419738 |
1718668200 | 0.01226368 | -0.000405 | -3.20 | 0.0125122 | 0.01255854 | 0.01215158 | 14384 |
1718581800 | 0.01266902 | 0.0001918 | 1.54 | 0.01246868 | 0.0127743 | 0.01239234 | 0 |
1718495400 | 0.01247722 | -4.9E-5 | -0.39 | 0.01252692 | 0.0126423 | 0.0119616 | 74129 |
1718409000 | 0.01252627 | 0.00037567 | 3.09 | 0.01251129 | 0.01269338 | 0.01216684 | 122155 |
1718322600 | 0.0121506 | -0.00031 | -2.49 | 0.01209189 | 0.01268539 | 0.01196381 | 428410 |
1718236200 | 0.01246038 | 0.00021434 | 1.75 | 0.01225014 | 0.0126181 | 0.01194872 | 289010 |
1718149800 | 0.01224604 | -0.000586 | -4.57 | 0.01247123 | 0.01283893 | 0.012047 | 288722 |
1718063400 | 0.01283236 | 0.00023819 | 1.89 | 0.0125122 | 0.01287541 | 0.01242683 | 318118 |
1717977000 | 0.01259417 | 7.3E-5 | 0.58 | 0.0125122 | 0.01264007 | 0.01246797 | 0 |
1717890600 | 0.01252107 | 0.00038143 | 3.14 | 0.01213436 | 0.0125631 | 0.01213172 | 2665 |
1717804200 | 0.01213964 | -0.000825 | -6.36 | 0.01295831 | 0.01305209 | 0.01201784 | 317 |
1717717800 | 0.01296464 | -0.000182 | -1.38 | 0.01314429 | 0.01318513 | 0.01279994 | 0 |
1717631400 | 0.0131465 | 0.00018176 | 1.40 | 0.01384967 | 0.017618 | 0.01284693 | 14384 |
1717545000 | 0.01296474 | 0.00017551 | 1.37 | 0.01280535 | 0.01302356 | 0.01272297 | 0 |
1717458600 | 0.01278923 | -6.2E-5 | -0.48 | 0.01283646 | 0.01308819 | 0.01277628 | 0 |
1717372200 | 0.01285155 | -0.000113 | -0.87 | 0.01296477 | 0.01441119 | 0.01277237 | 224835 |
1717285800 | 0.01296481 | 0.00054612 | 4.40 | 0.01241945 | 0.01329853 | 0.01237595 | 28876 |
1717199400 | 0.01241869 | -0.000319 | -2.50 | 0.01273252 | 0.01512068 | 0.01233876 | 136788 |
1717113000 | 0.01273731 | -0.000441 | -3.35 | 0.01318327 | 0.01394485 | 0.01259213 | 128989 |
1717026600 | 0.0131782 | 0.00010748 | 0.82 | 0.01305695 | 0.01465371 | 0.0127265 | 256173 |
1716940200 | 0.01307072 | -0.003284 | -20.08 | 0.01709395 | 0.02382318 | 0.01298602 | 239577 |
1716853800 | 0.01635492 | 0.0025855 | 18.78 | 0.01384967 | 0.01748623 | 0.01292625 | 72056 |
1716767400 | 0.01376942 | 0.00065356 | 4.98 | 0.01312542 | 0.01385294 | 0.01306298 | 895 |
1716681000 | 0.01311586 | 0.00080898 | 6.57 | 0.01228339 | 0.0132104 | 0.01224989 | 339001 |
1716594600 | 0.01230688 | 0.00028026 | 2.33 | 0.01206518 | 0.01446432 | 0.01197526 | 79208 |
1716508200 | 0.01202662 | 5.2E-5 | 0.43 | 0.01195971 | 0.0126128 | 0.011424 | 0 |
1716421800 | 0.01197459 | -0.001678 | -12.29 | 0.01364187 | 0.01369072 | 0.01184515 | 24361 |
1716335400 | 0.0136522 | 0.00084035 | 6.56 | 0.01283898 | 0.0146085 | 0.0123489 | 305728 |
1716249000 | 0.01281185 | 0.00023133 | 1.84 | 0.01384967 | 0.01419364 | 0.011976 | 175430 |
1716162600 | 0.01258052 | -0.000541 | -4.12 | 0.01311559 | 0.01442891 | 0.01224424 | 189840 |
1716076200 | 0.0131218 | -0.00047 | -3.46 | 0.01359974 | 0.01437155 | 0.01301756 | 112545 |
1715989800 | 0.01359151 | 0.00152452 | 12.63 | 0.01206306 | 0.0139315 | 0.01202784 | 142455 |
1715903400 | 0.01206699 | -0.000691 | -5.42 | 0.01275409 | 0.01277081 | 0.01172226 | 259209 |
1715817000 | 0.0127575 | 7.4E-5 | 0.58 | 0.01269725 | 0.01277232 | 0.01184543 | 125110 |
1715730600 | 0.01268308 | -0.001175 | -8.48 | 0.01384967 | 0.01419364 | 0.01201557 | 159876 |
1715644200 | 0.01385842 | 0.00155394 | 12.63 | 0.0119006 | 0.01385842 | 0.0118878 | 149043 |
1715557800 | 0.01230448 | -0.000497 | -3.88 | 0.01281715 | 0.01294026 | 0.01223821 | 316324 |
1715471400 | 0.01280184 | 0.00057787 | 4.73 | 0.01223775 | 0.01290735 | 0.01184621 | 177695 |
1715385000 | 0.01222397 | -0.000219 | -1.76 | 0.01242218 | 0.01282008 | 0.011605 | 167445 |
1715298600 | 0.01244284 | 0.00055156 | 4.64 | 0.0119006 | 0.01324875 | 0.0118204 | 9512 |
1715212200 | 0.01189128 | -0.000483 | -3.90 | 0.01235079 | 0.0145368 | 0.01187056 | 43236 |
1715125800 | 0.01237453 | 0.00010001 | 0.81 | 0.01227352 | 0.01301874 | 0.01192978 | 110960 |
1715039400 | 0.01227452 | 4.6E-5 | 0.38 | 0.01101768 | 0.01529319 | 0.01087642 | 38932 |
1714953000 | 0.01222891 | 7.3E-5 | 0.60 | 0.01215251 | 0.01258392 | 0.01157463 | 100690 |
1714866600 | 0.01215579 | -0.000576 | -4.52 | 0.0127168 | 0.01283336 | 0.01207841 | 70787 |
1714780200 | 0.01273185 | -0.000123 | -0.96 | 0.01285429 | 0.01591122 | 0.0118434 | 37091 |
1714693800 | 0.01285459 | 0.00093671 | 7.86 | 0.01190428 | 0.01295147 | 0.01129827 | 214239 |
1714607400 | 0.01191788 | 0.00043554 | 3.79 | 0.01144278 | 0.0123031 | 0.01095946 | 30340 |
1714521000 | 0.01148234 | -0.000736 | -6.02 | 0.01219241 | 0.01342149 | 0.01134524 | 63430 |
1714434600 | 0.01221825 | 0.00046263 | 3.94 | 0.01101768 | 0.01467791 | 0.01087642 | 178154 |
1714348200 | 0.01175562 | 4.3E-5 | 0.37 | 0.01171285 | 0.01238408 | 0.01150856 | 169826 |
1714261800 | 0.01171249 | -0.000488 | -4.00 | 0.01221335 | 0.01223722 | 0.0115984 | 106840 |
1714175400 | 0.01220079 | -0.000428 | -3.39 | 0.01262088 | 0.01262648 | 0.01182552 | 177715 |
1714089000 | 0.01262912 | 0.00102999 | 8.88 | 0.01161644 | 0.01394404 | 0.01136817 | 54506 |
1714002600 | 0.01159913 | -0.000955 | -7.61 | 0.01256732 | 0.01308519 | 0.01104119 | 66857 |
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