Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.04926 | Gate.io | 148476.006218 | /cdn/crypto/logos/exchanges/GATE.png | $ 7,589.28 | 1721150099 | PET/USDT | https://gate.io/trade/PET_USDT | USDT | 1 | https://gate.io/trade/PET_USDT | 46.5305645795 | 27 minutes ago |
1.42E-5 | Gate.io | 98204.102909 | /cdn/crypto/logos/exchanges/GATE.png | ETH 1.46 | 1721150099 | PET/ETH | https://gate.io/trade/PET_ETH | ETH | 2 | https://gate.io/trade/PET_ETH | 30.7759648765 | 27 minutes ago |
7.6E-7 | Gate.io | 72413.3890071 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.058012 | 1721148146 | PET/BTC | https://gate.io/trade/PET_BTC | BTC | 3 | https://gate.io/trade/PET_BTC | 22.6934705441 | 60 minutes ago |
3.147E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1721088122 | PET/ETH | https://info.uniswap.org/#/tokens/0xb870679a7fa65b924026f496de7f27c1dd0e5c5f | ETH | 4 | https://info.uniswap.org/#/tokens/0xb870679a7fa65b924026f496de7f27c1dd0e5c5f | 0 | 18 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.04593171 | 0.00309184 | 6.73138448362 | 0.0437486 | 0.10866579 | 119902.916013 | CX |
4 | 0.05850762 | -0.00948407 | -16.2099740171 | 0.0437486 | 0.1099953 | 149624.195082 | CX |
12 | 0.09819695 | -0.0491734 | -50.0763007405 | 0.0437486 | 0.1227435 | 129549.710953 | CX |
26 | 0.13232149 | -0.08329794 | -62.9511804923 | 0.0437486 | 0.20327571 | 123858.306391 | CX |
52 | 0.15426497 | -0.10524142 | -68.221204075 | 0.0437486 | 0.20327571 | 110088.837678 | CX |
156 | 0.23734491 | -0.18832136 | -79.3450173421 | 0.02518962 | 0.36557012 | 142637.586619 | CX |
260 | 0.38902349 | -0.33999994 | -87.3983059481 | 0.02518962 | 2.32356816 | 136070.540482 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721087400 | 0.05179827 | 0.00294739 | 6.03 | 0.1034711 | 0.10866579 | 0.04987204 | 107060 |
1721001000 | 0.04885088 | -0.008601 | -14.97 | 0.05745716 | 0.05779907 | 0.04777407 | 9743 |
1720914600 | 0.05745201 | 0.01172151 | 25.63 | 0.0457335 | 0.06932745 | 0.04503578 | 34103 |
1720828200 | 0.0457305 | 0.00099097 | 2.21 | 0.04473262 | 0.0463734 | 0.04413677 | 50388 |
1720741800 | 0.04473953 | -0.000887 | -1.94 | 0.04551937 | 0.04669225 | 0.0437486 | 202622 |
1720655400 | 0.04562674 | -0.000225 | -0.49 | 0.04577116 | 0.04658126 | 0.04506984 | 217123 |
1720569000 | 0.04585136 | -3.8E-5 | -0.08 | 0.04593171 | 0.04646324 | 0.04535968 | 218279 |
1720482600 | 0.04588924 | -0.004941 | -9.72 | 0.1034711 | 0.10407845 | 0.04551656 | 225114 |
1720396200 | 0.05083035 | 0.00430163 | 9.25 | 0.04651799 | 0.05224113 | 0.04622389 | 190433 |
1720309800 | 0.04652872 | 4.3E-5 | 0.09 | 0.04638913 | 0.04713023 | 0.04618936 | 215532 |
1720223400 | 0.04648539 | -0.001586 | -3.30 | 0.04781106 | 0.04932547 | 0.04626749 | 164810 |
1720137000 | 0.04807108 | 0.00171165 | 3.69 | 0.04632518 | 0.04922263 | 0.04390967 | 79897 |
1720050600 | 0.04635943 | -0.002008 | -4.15 | 0.04841557 | 0.04850916 | 0.04605334 | 160521 |
1719964200 | 0.04836734 | -0.00062 | -1.27 | 0.0490425 | 0.04929661 | 0.04815335 | 0 |
1719877800 | 0.04898726 | -0.000565 | -1.14 | 0.1034711 | 0.1099953 | 0.04873185 | 155699 |
1719791400 | 0.04955271 | -0.00034 | -0.68 | 0.04993073 | 0.05056029 | 0.04925625 | 205405 |
1719705000 | 0.04989239 | -0.000181 | -0.36 | 0.05005889 | 0.05047289 | 0.04934783 | 208224 |
1719618600 | 0.05007382 | -0.001626 | -3.15 | 0.05175301 | 0.05213526 | 0.04933931 | 165852 |
1719532200 | 0.05169986 | -0.000571 | -1.09 | 0.052299 | 0.05292951 | 0.05092997 | 200469 |
1719445800 | 0.05227099 | -0.000222 | -0.42 | 0.1034711 | 0.10407845 | 0.05181321 | 251532 |
1719359400 | 0.05249322 | 2.5E-5 | 0.05 | 0.05242845 | 0.05341859 | 0.05153202 | 184084 |
1719273000 | 0.05246836 | -0.001365 | -2.54 | 0.05368493 | 0.05380929 | 0.05120047 | 126299 |
1719186600 | 0.05383308 | -0.002692 | -4.76 | 0.0565356 | 0.057391 | 0.05376357 | 162664 |
1719100200 | 0.05652533 | -0.00048 | -0.84 | 0.05708874 | 0.05730425 | 0.0565004 | 175163 |
1719013800 | 0.05700575 | 0.00250629 | 4.60 | 0.0545005 | 0.05740173 | 0.05403408 | 125131 |
1718927400 | 0.05449946 | -0.001268 | -2.27 | 0.05587187 | 0.05630189 | 0.054201 | 36155 |
1718841000 | 0.05576743 | -0.001466 | -2.56 | 0.05667072 | 0.05695394 | 0.05508498 | 60895 |
1718754600 | 0.05723352 | -0.001217 | -2.08 | 0.05850762 | 0.05895732 | 0.05662856 | 106645 |
1718668200 | 0.05845006 | -0.001525 | -2.54 | 0.1034711 | 0.10407845 | 0.05835563 | 205798 |
1718581800 | 0.05997518 | -0.00025 | -0.42 | 0.06022055 | 0.0606516 | 0.05943699 | 161074 |
1718495400 | 0.06022469 | -0.001838 | -2.96 | 0.06203476 | 0.06223692 | 0.05990422 | 154658 |
1718409000 | 0.0620622 | -5.4E-5 | -0.09 | 0.06216626 | 0.06245189 | 0.06098568 | 156750 |
1718322600 | 0.06211644 | -0.005436 | -8.05 | 0.06756635 | 0.06794457 | 0.06140495 | 128005 |
1718236200 | 0.06755245 | -0.001849 | -2.66 | 0.06934683 | 0.07078487 | 0.06675136 | 142717 |
1718149800 | 0.06940098 | -0.001461 | -2.06 | 0.07092631 | 0.07245063 | 0.06869803 | 97044 |
1718063400 | 0.07086198 | -0.000882 | -1.23 | 0.1034711 | 0.10407845 | 0.0707479 | 200542 |
1717977000 | 0.0717444 | -0.000357 | -0.50 | 0.07205871 | 0.07252353 | 0.07150885 | 131919 |
1717890600 | 0.07210144 | -8.0E-6 | -0.01 | 0.07205572 | 0.07229881 | 0.07133744 | 115552 |
1717804200 | 0.07210904 | 0.00133059 | 1.88 | 0.07075655 | 0.0728444 | 0.06989244 | 143906 |
1717717800 | 0.07077845 | -0.000321 | -0.45 | 0.0711554 | 0.07167236 | 0.07020018 | 139671 |
1717631400 | 0.07109964 | -0.000169 | -0.24 | 0.1034711 | 0.1227435 | 0.07027901 | 219545 |
1717545000 | 0.07126849 | -0.000272 | -0.38 | 0.07155609 | 0.07226106 | 0.07050852 | 78701 |
1717458600 | 0.07154063 | -0.000323 | -0.45 | 0.07178056 | 0.07264031 | 0.07024257 | 140068 |
1717372200 | 0.07186403 | 0.00010689 | 0.15 | 0.07178095 | 0.07297936 | 0.07115619 | 145777 |
1717285800 | 0.07175714 | -0.00043 | -0.60 | 0.07222529 | 0.07245656 | 0.07156661 | 143138 |
1717199400 | 0.07218729 | -0.00026 | -0.36 | 0.07246397 | 0.07309556 | 0.07112658 | 142558 |
1717113000 | 0.07244767 | -0.001242 | -1.69 | 0.07366589 | 0.0742454 | 0.07215694 | 136621 |
1717026600 | 0.07368973 | -0.003565 | -4.61 | 0.07718851 | 0.07756109 | 0.0733694 | 115918 |
1716940200 | 0.07725471 | 0.00376279 | 5.12 | 0.07355678 | 0.07867604 | 0.07248812 | 104513 |
1716853800 | 0.07349192 | -0.001163 | -1.56 | 0.1034711 | 0.10407845 | 0.0717805 | 196333 |
1716767400 | 0.0746551 | -0.000809 | -1.07 | 0.07549907 | 0.07781265 | 0.07350793 | 127394 |
1716681000 | 0.07546437 | 0.00140619 | 1.90 | 0.07401315 | 0.0755886 | 0.07277669 | 100639 |
1716594600 | 0.07405818 | 7.5E-5 | 0.10 | 0.07335854 | 0.0747345 | 0.07229917 | 97544 |
1716508200 | 0.07398271 | 0.00072175 | 0.99 | 0.0732492 | 0.07425025 | 0.07189933 | 135898 |
1716421800 | 0.07326096 | -0.001821 | -2.43 | 0.07504044 | 0.07522927 | 0.07312104 | 55246 |
1716335400 | 0.07508214 | 0.00156074 | 2.12 | 0.07359289 | 0.07526158 | 0.0721548 | 84192 |
1716249000 | 0.0735214 | 0.00133239 | 1.85 | 0.1034711 | 0.11445731 | 0.07149573 | 217166 |
1716162600 | 0.07218901 | 0.00048763 | 0.68 | 0.0716265 | 0.07246579 | 0.07151406 | 143146 |
1716076200 | 0.07170138 | -0.001946 | -2.64 | 0.07367044 | 0.07381928 | 0.07110858 | 116528 |
1715989800 | 0.07364688 | 0.00054116 | 0.74 | 0.07314033 | 0.07420991 | 0.07230277 | 62086 |
1715903400 | 0.07310572 | 0.00013904 | 0.19 | 0.07288613 | 0.0739776 | 0.07171002 | 23745 |
1715817000 | 0.07296668 | 0.00216168 | 3.05 | 0.07077887 | 0.07436141 | 0.06931571 | 43638 |
1715730600 | 0.070805 | -0.005281 | -6.94 | 0.07611356 | 0.07632736 | 0.07038532 | 104606 |
1715644200 | 0.07608569 | 0.001086 | 1.45 | 0.1034711 | 0.10652129 | 0.07486723 | 191499 |
1715557800 | 0.07499969 | 0.00630947 | 9.19 | 0.06876092 | 0.07767237 | 0.06872362 | 95370 |
1715471400 | 0.06869022 | 0.00044809 | 0.66 | 0.0681298 | 0.06942244 | 0.06753184 | 145958 |
1715385000 | 0.06824213 | -0.008017 | -10.51 | 0.076122 | 0.07623376 | 0.06691361 | 130931 |
1715298600 | 0.0762596 | -0.006307 | -7.64 | 0.08260301 | 0.0827186 | 0.07488612 | 117779 |
1715212200 | 0.08256659 | 0.00134343 | 1.65 | 0.08103465 | 0.0834619 | 0.08103465 | 94973 |
1715125800 | 0.08122316 | -0.00218 | -2.61 | 0.08337975 | 0.08561354 | 0.07993091 | 72393 |
1715039400 | 0.08340363 | 0.00147602 | 1.80 | 0.1034711 | 0.11250709 | 0.07976208 | 106404 |
1714953000 | 0.08192761 | 0.00527152 | 6.88 | 0.07667102 | 0.08523229 | 0.07616497 | 56222 |
1714866600 | 0.07665609 | -0.003268 | -4.09 | 0.07986934 | 0.0804511 | 0.07618727 | 35646 |
1714780200 | 0.07992419 | -0.000525 | -0.65 | 0.08040483 | 0.08156906 | 0.07886713 | 101643 |
1714693800 | 0.08044889 | -0.000788 | -0.97 | 0.08095044 | 0.08332406 | 0.07900954 | 9580 |
1714607400 | 0.08123663 | -0.005772 | -6.63 | 0.08669656 | 0.08677783 | 0.079508 | 107498 |
1714521000 | 0.08700823 | -0.001084 | -1.23 | 0.08873429 | 0.09042589 | 0.08417357 | 86122 |
1714434600 | 0.08809181 | -0.000738 | -0.83 | 0.1034711 | 0.10816392 | 0.0865368 | 213740 |
1714348200 | 0.08882932 | -0.00065 | -0.73 | 0.08940996 | 0.08981257 | 0.08786836 | 115092 |
1714261800 | 0.08947944 | -0.000473 | -0.53 | 0.08988355 | 0.09009455 | 0.08810838 | 111339 |
1714175400 | 0.08995233 | -0.00226 | -2.45 | 0.09221303 | 0.09371773 | 0.08876313 | 109464 |
1714089000 | 0.09221246 | 0.00040646 | 0.44 | 0.09190801 | 0.09426683 | 0.09040305 | 96858 |
1714002600 | 0.091806 | -0.005778 | -5.92 | 0.09762352 | 0.09860097 | 0.09068039 | 97119 |
1713916200 | 0.0975838 | -0.000718 | -0.73 | 0.09819695 | 0.09877698 | 0.09688937 | 104478 |
1713829800 | 0.09830176 | -0.001782 | -1.78 | 0.1034711 | 0.114699 | 0.09733829 | 177011 |
1713743400 | 0.10008401 | 0.00011798 | 0.12 | 0.0997612 | 0.10136136 | 0.09916058 | 97569 |
1713657000 | 0.09996603 | 0.00837552 | 9.14 | 0.0912701 | 0.10041946 | 0.09045354 | 49556 |
1713570600 | 0.09159051 | -0.003046 | -3.22 | 0.09444177 | 0.09460973 | 0.08952861 | 87620 |
1713484200 | 0.09463629 | 0.00081039 | 0.86 | 0.09376297 | 0.09653951 | 0.09186748 | 58298 |
1713397800 | 0.0938259 | -0.001118 | -1.18 | 0.0951275 | 0.09693328 | 0.09222576 | 30934 |
1713311400 | 0.09494351 | -0.000215 | -0.23 | 0.09577011 | 0.09836766 | 0.09270161 | 61903 |
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