Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | R3T/ETH | https://v2.info.uniswap.org/token/0x8c7424c3000942e5a93de4a01ce2ec86c06333cb | ETH | 1 | https://v2.info.uniswap.org/token/0x8c7424c3000942e5a93de4a01ce2ec86c06333cb | 0 | - |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
156 | 0.19331281 | -0.16615009 | -85.9488256365 | 0.01030791 | 0.1980693 | 0.1813397 | CX |
260 | 0.37937765 | -0.35221493 | -92.840189716 | 0.01030791 | 0.41445548 | 0.17989901 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1725061800 | 0.02731654 | -4.0E-6 | -0.01 | 0.02730303 | 0.02744442 | 0.02638883 | 0 |
1724975400 | 0.02732097 | -5.8E-5 | -0.21 | 0.02732562 | 0.02805973 | 0.02711212 | 0 |
1724889000 | 0.02737935 | 0.00074622 | 2.80 | 0.02657822 | 0.02761219 | 0.02616452 | 0 |
1724802600 | 0.02663313 | -0.002371 | -8.17 | 0.02903717 | 0.02918645 | 0.02603739 | 0 |
1724716200 | 0.02900441 | -0.000675 | -2.27 | 0.02967096 | 0.02986846 | 0.0288414 | 0 |
1724629800 | 0.02967907 | -0.000168 | -0.56 | 0.02994813 | 0.03017849 | 0.02958264 | 0 |
1724543400 | 0.02984684 | -3.9E-5 | -0.13 | 0.02991559 | 0.03045393 | 0.02958167 | 0 |
1724457000 | 0.02988629 | 0.00152453 | 5.38 | 0.02834857 | 0.03022151 | 0.02834814 | 0 |
1724370600 | 0.02836176 | -5.8E-5 | -0.20 | 0.03436228 | 0.03465902 | 0.02798244 | 0 |
1724284200 | 0.02841938 | 0.00053488 | 1.92 | 0.02786882 | 0.02857504 | 0.02751901 | 0 |
1724197800 | 0.0278845 | -0.0006 | -2.11 | 0.02849105 | 0.02912505 | 0.027639 | 0 |
1724111400 | 0.02848435 | 7.5E-5 | 0.26 | 0.03436228 | 0.03465902 | 0.02776029 | 0 |
1724025000 | 0.02840911 | 0.00015577 | 0.55 | 0.02824242 | 0.02897577 | 0.02809562 | 0 |
1723938600 | 0.02825334 | 0.00019912 | 0.71 | 0.02803908 | 0.02838933 | 0.02798698 | 0 |
1723852200 | 0.02805422 | 0.00021869 | 0.79 | 0.02779002 | 0.02841224 | 0.02759338 | 0 |
1723765800 | 0.02783553 | -0.000955 | -3.32 | 0.02880951 | 0.02890021 | 0.02735448 | 0 |
1723679400 | 0.02879092 | -0.000358 | -1.23 | 0.02918981 | 0.02992326 | 0.02856574 | 0 |
1723593000 | 0.02914851 | -0.000463 | -1.56 | 0.02943822 | 0.02955702 | 0.02825334 | 0 |
1723506600 | 0.02961118 | 0.00195737 | 7.08 | 0.03436228 | 0.03465902 | 0.02738756 | 0 |
1723420200 | 0.02765381 | -0.000524 | -1.86 | 0.02821064 | 0.02927304 | 0.02748842 | 0 |
1723333800 | 0.02817767 | 0.00013697 | 0.49 | 0.02803681 | 0.02855299 | 0.02792579 | 0 |
1723247400 | 0.0280407 | -0.000954 | -3.29 | 0.02902539 | 0.02922386 | 0.0276656 | 0 |
1723161000 | 0.02899425 | 0.00362416 | 14.29 | 0.0252661 | 0.02940222 | 0.02510427 | 0 |
1723074600 | 0.02537009 | -0.001159 | -4.37 | 0.02660849 | 0.02754366 | 0.02502471 | 0 |
1722988200 | 0.02652914 | 0.00018615 | 0.71 | 0.02618765 | 0.02756128 | 0.02618765 | 0 |
1722901800 | 0.02634299 | -0.002877 | -9.85 | 0.03436228 | 0.03465902 | 0.02364503 | 0 |
1722815400 | 0.02921964 | -0.002207 | -7.02 | 0.03138348 | 0.03165989 | 0.02865731 | 0 |
1722729000 | 0.03142683 | -0.000829 | -2.57 | 0.03227649 | 0.03259669 | 0.03092265 | 0 |
1722642600 | 0.03225628 | -0.002365 | -6.83 | 0.03459221 | 0.03474431 | 0.03207608 | 0 |
1722556200 | 0.03462151 | -0.000289 | -0.83 | 0.03498948 | 0.03500872 | 0.03328798 | 0 |
1722469800 | 0.03491078 | -0.000505 | -1.43 | 0.0354062 | 0.03618658 | 0.03475923 | 0 |
1722383400 | 0.03541615 | -0.00042 | -1.17 | 0.03585666 | 0.03638246 | 0.03499294 | 0 |
1722297000 | 0.03583655 | 0.00045348 | 1.28 | 0.03436228 | 0.03671313 | 0.03421029 | 0 |
1722210600 | 0.03538307 | 0.00018723 | 0.53 | 0.03509974 | 0.03547679 | 0.03461664 | 0 |
1722124200 | 0.03519584 | -0.000233 | -0.66 | 0.03534621 | 0.03593903 | 0.03466204 | 0 |
1722037800 | 0.03542836 | 0.00111148 | 3.24 | 0.03430748 | 0.03551301 | 0.03430013 | 0 |
1721951400 | 0.03431688 | -0.001735 | -4.81 | 0.0360681 | 0.03611491 | 0.03345359 | 0 |
1721865000 | 0.03605232 | -0.001573 | -4.18 | 0.03765404 | 0.03770138 | 0.03574964 | 0 |
1721778600 | 0.03762582 | 0.00039662 | 1.07 | 0.03720888 | 0.03827075 | 0.03678826 | 0 |
1721692200 | 0.0372292 | -0.000847 | -2.22 | 0.03436228 | 0.03791045 | 0.03421029 | 0 |
1721605800 | 0.03807617 | -3.0E-6 | -0.01 | 0.03801974 | 0.03832101 | 0.03707386 | 0 |
1721519400 | 0.03807952 | 0.00017004 | 0.45 | 0.03790029 | 0.03826318 | 0.03765187 | 0 |
1721433000 | 0.03790948 | 0.00082383 | 2.22 | 0.03694436 | 0.03827529 | 0.03651823 | 0 |
1721346600 | 0.03708565 | 0.00041673 | 1.14 | 0.03665238 | 0.03772138 | 0.03658622 | 0 |
1721260200 | 0.03666892 | -0.000632 | -1.69 | 0.03729558 | 0.03801466 | 0.03651401 | 0 |
1721173800 | 0.03730055 | -0.000398 | -1.06 | 0.03770884 | 0.03781521 | 0.03621944 | 0 |
1721087400 | 0.03769814 | 0.0024756 | 7.03 | 0.03436228 | 0.03775068 | 0.03421029 | 0 |
1721001000 | 0.03522254 | 0.00086826 | 2.53 | 0.03436228 | 0.0353154 | 0.03421029 | 0 |
1720914600 | 0.03435428 | 0.00050093 | 1.48 | 0.033854 | 0.03461253 | 0.03366958 | 0 |
1720828200 | 0.03385335 | 0.00034646 | 1.03 | 0.03348678 | 0.03413679 | 0.03294239 | 0 |
1720741800 | 0.03350689 | -3.0E-5 | -0.09 | 0.03347813 | 0.03473663 | 0.03304346 | 0 |
1720655400 | 0.03353651 | 0.000347 | 1.05 | 0.03310811 | 0.0340449 | 0.0327423 | 0 |
1720569000 | 0.03318951 | 0.00059596 | 1.83 | 0.03259701 | 0.03358202 | 0.03247388 | 0 |
1720482600 | 0.03259355 | 0.00099268 | 3.14 | 0.0396541 | 0.04016044 | 0.03138348 | 0 |
1720396200 | 0.03160087 | -0.001546 | -4.66 | 0.03310022 | 0.03321253 | 0.03160087 | 0 |
1720309800 | 0.0331467 | 0.00091042 | 2.82 | 0.03221552 | 0.03329458 | 0.03198008 | 0 |
1720223400 | 0.03223628 | -0.00098 | -2.95 | 0.03293385 | 0.03358721 | 0.0306151 | 0 |
1720137000 | 0.03321664 | -0.002401 | -6.74 | 0.0356491 | 0.03577655 | 0.03305546 | 0 |
1720050600 | 0.03561722 | -0.001316 | -3.56 | 0.03694749 | 0.03703095 | 0.0351339 | 0 |
1719964200 | 0.03693279 | -0.00023 | -0.62 | 0.03714759 | 0.03740141 | 0.036738 | 0 |
1719877800 | 0.03716326 | 2.8E-5 | 0.08 | 0.0396541 | 0.04016044 | 0.03699527 | 0 |
1719791400 | 0.0371357 | 0.00068622 | 1.88 | 0.0364725 | 0.03733006 | 0.0362202 | 0 |
1719705000 | 0.03644948 | -3.1E-5 | -0.08 | 0.03648018 | 0.03677626 | 0.03639651 | 0 |
1719618600 | 0.03648061 | -0.00074 | -1.99 | 0.03728304 | 0.03763869 | 0.0363524 | 0 |
1719532200 | 0.03722034 | 0.00082578 | 2.27 | 0.03641424 | 0.03749362 | 0.03635467 | 0 |
1719445800 | 0.03639456 | -0.000295 | -0.80 | 0.0396541 | 0.04016044 | 0.03595243 | 0 |
1719359400 | 0.03668914 | 0.00044181 | 1.22 | 0.03627976 | 0.03702965 | 0.03605707 | 0 |
1719273000 | 0.03624733 | -0.000714 | -1.93 | 0.0369542 | 0.03707667 | 0.03501402 | 0 |
1719186600 | 0.03696122 | -0.00081 | -2.14 | 0.037771 | 0.03803109 | 0.03685539 | 0 |
1719100200 | 0.03777122 | -0.000252 | -0.66 | 0.03804676 | 0.03804676 | 0.03758442 | 0 |
1719013800 | 0.03802276 | 4.8E-5 | 0.13 | 0.03795055 | 0.03833009 | 0.03725266 | 0 |
1718927400 | 0.03797434 | -0.000424 | -1.10 | 0.03840263 | 0.03908852 | 0.03767814 | 0 |
1718841000 | 0.03839798 | 0.00079594 | 2.12 | 0.03762161 | 0.03875103 | 0.03745524 | 0 |
1718754600 | 0.03760204 | -0.000275 | -0.73 | 0.03798071 | 0.03798428 | 0.03649261 | 0 |
1718668200 | 0.03787726 | -0.001252 | -3.20 | 0.0396541 | 0.04016044 | 0.03753102 | 0 |
1718581800 | 0.03912917 | 0.00059239 | 1.54 | 0.0385104 | 0.03945433 | 0.03827464 | 0 |
1718495400 | 0.03853678 | 0.00092317 | 2.45 | 0.03761555 | 0.03880595 | 0.03753815 | 0 |
1718409000 | 0.03761361 | 8.6E-5 | 0.23 | 0.03756864 | 0.03812287 | 0.03636365 | 0 |
1718322600 | 0.03752799 | -0.000957 | -2.49 | 0.03844511 | 0.03847516 | 0.03708327 | 0 |
1718236200 | 0.03848478 | 0.000662 | 1.75 | 0.03783543 | 0.03949011 | 0.03745719 | 0 |
1718149800 | 0.03782278 | -0.001811 | -4.57 | 0.03965118 | 0.03967551 | 0.03712316 | 0 |
1718063400 | 0.03963367 | -0.000408 | -1.02 | 0.0396541 | 0.04016044 | 0.03938407 | 0 |
1717977000 | 0.04004207 | 0.00023241 | 0.58 | 0.03978144 | 0.04018801 | 0.03964081 | 0 |
1717890600 | 0.03980966 | 4.3E-5 | 0.11 | 0.03974923 | 0.04007926 | 0.03966275 | 0 |
1717804200 | 0.03976653 | -0.001453 | -3.52 | 0.04119982 | 0.04149796 | 0.03936753 | 0 |
1717717800 | 0.04121993 | -0.000578 | -1.38 | 0.04179113 | 0.04192096 | 0.04069629 | 0 |
1717631400 | 0.04179816 | 0.00057791 | 1.40 | 0.0396541 | 0.04201544 | 0.03938407 | 0 |
1717545000 | 0.04122025 | 0.00055801 | 1.37 | 0.04071348 | 0.04140727 | 0.04045156 | 0 |
1717458600 | 0.04066224 | -0.000198 | -0.48 | 0.04081239 | 0.04161277 | 0.04062106 | 0 |
1717372200 | 0.04086039 | -0.00036 | -0.87 | 0.04122036 | 0.04145635 | 0.04054831 | 0 |
1717285800 | 0.04122047 | 0.00053985 | 1.33 | 0.04068311 | 0.04136414 | 0.04054063 | 0 |
1717199400 | 0.04068062 | 0.00018345 | 0.45 | 0.04048193 | 0.0415398 | 0.04024119 | 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