Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | RPT/ETH | https://v2.info.uniswap.org/token/0xa0bb0027c28ade4ac628b7f81e7b93ec71b4e020 | ETH | 1 | https://v2.info.uniswap.org/token/0xa0bb0027c28ade4ac628b7f81e7b93ec71b4e020 | 0 | - |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.03890991 | -0.0036334 | -9.3379809925 | 0.03364323 | 0.04661814 | 0 | CX |
4 | 0.03299344 | 0.00228307 | 6.9197695057 | 0.0326231 | 0.04661814 | 0 | CX |
12 | 0.04621902 | -0.01094251 | -23.6753397194 | 0.03135798 | 0.05154371 | 0 | CX |
26 | 0.04818425 | -0.01290774 | -26.7882970058 | 0.03135798 | 0.05773136 | 0 | CX |
52 | 0.02345447 | 0.01182204 | 50.4042086647 | 0.02215212 | 0.05950335 | 0 | CX |
156 | 0.08917666 | -0.05390015 | -60.441992333 | 0.01417781 | 0.43241357 | 0.04623813 | CX |
260 | 0.00016295 | 0.03511356 | 21548.6713716 | 4.209E-5 | 1.24672987 | 295.54705446 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728172200 | 0.03511744 | 1.0E-5 | 0.03 | 0.03518636 | 0.03529294 | 0.03475845 | 0 |
1728085800 | 0.03510697 | 0.00093419 | 2.73 | 0.03419618 | 0.03547381 | 0.03402912 | 0 |
1727999400 | 0.03417278 | -0.000159 | -0.46 | 0.04621902 | 0.04661814 | 0.03364323 | 0 |
1727913000 | 0.03433141 | -0.001313 | -3.68 | 0.03562721 | 0.03632339 | 0.03425696 | 0 |
1727826600 | 0.03564451 | -0.002079 | -5.51 | 0.03784645 | 0.03862521 | 0.03527854 | 0 |
1727740200 | 0.03772315 | -0.00086 | -2.23 | 0.038662 | 0.03867974 | 0.03744428 | 0 |
1727653800 | 0.0385829 | -0.000322 | -0.83 | 0.03890991 | 0.03901329 | 0.03833238 | 0 |
1727567400 | 0.03890467 | -0.000319 | -0.81 | 0.03924622 | 0.03932895 | 0.03858843 | 0 |
1727481000 | 0.03922339 | 0.00099003 | 2.59 | 0.03822638 | 0.03965828 | 0.03804391 | 0 |
1727394600 | 0.03823336 | 0.00078879 | 2.11 | 0.037551 | 0.0387491 | 0.03721411 | 0 |
1727308200 | 0.03744457 | -0.001162 | -3.01 | 0.0385467 | 0.03874386 | 0.0372112 | 0 |
1727221800 | 0.03860617 | 9.2E-5 | 0.24 | 0.03850439 | 0.03883401 | 0.03774162 | 0 |
1727135400 | 0.03851456 | 0.00096938 | 2.58 | 0.04621902 | 0.04661814 | 0.03828556 | 0 |
1727049000 | 0.03754518 | -0.000536 | -1.41 | 0.0380346 | 0.03811806 | 0.03676235 | 0 |
1726962600 | 0.03808156 | 0.00094175 | 2.54 | 0.03721469 | 0.03811341 | 0.03681251 | 0 |
1726876200 | 0.03713981 | 0.00126934 | 3.54 | 0.03584575 | 0.03738626 | 0.03548268 | 0 |
1726789800 | 0.03587047 | 0.00163183 | 4.77 | 0.03463617 | 0.03619035 | 0.03455634 | 0 |
1726703400 | 0.03423864 | 0.00024747 | 0.73 | 0.0340233 | 0.0343144 | 0.03314523 | 0 |
1726617000 | 0.03399117 | 0.00053085 | 1.59 | 0.03337293 | 0.03476368 | 0.0329187 | 0 |
1726530600 | 0.03346032 | -0.000243 | -0.72 | 0.03374879 | 0.03392836 | 0.03280587 | 0 |
1726444200 | 0.03370342 | -0.001443 | -4.11 | 0.03515524 | 0.03532027 | 0.03357591 | 0 |
1726357800 | 0.03514594 | -0.00037 | -1.04 | 0.03550522 | 0.03550522 | 0.0347932 | 0 |
1726271400 | 0.03551554 | 0.00114836 | 3.34 | 0.03432835 | 0.03580794 | 0.03399321 | 0 |
1726185000 | 0.03436718 | 0.00029429 | 0.86 | 0.03402519 | 0.0347013 | 0.03370008 | 0 |
1726098600 | 0.03407289 | -0.000656 | -1.89 | 0.0346779 | 0.03468037 | 0.03317199 | 0 |
1726012200 | 0.03472864 | 0.00037935 | 1.10 | 0.03426452 | 0.0348643 | 0.03376362 | 0 |
1725925800 | 0.03434929 | 0.00088665 | 2.65 | 0.04621902 | 0.04661814 | 0.03307573 | 0 |
1725839400 | 0.03346264 | 0.0004631 | 1.40 | 0.03299344 | 0.03384941 | 0.0326231 | 0 |
1725753000 | 0.03299954 | 0.00068469 | 2.12 | 0.03240268 | 0.03357504 | 0.03231674 | 0 |
1725666600 | 0.03231485 | -0.002124 | -6.17 | 0.03446401 | 0.0349812 | 0.03135798 | 0 |
1725580200 | 0.03443857 | -0.00111 | -3.12 | 0.03561471 | 0.03585273 | 0.03416492 | 0 |
1725493800 | 0.03554826 | -4.5E-5 | -0.13 | 0.03518054 | 0.03617595 | 0.03363712 | 0 |
1725407400 | 0.03559304 | -0.001293 | -3.51 | 0.03688085 | 0.03707961 | 0.03543427 | 0 |
1725321000 | 0.03688608 | 0.00154458 | 4.37 | 0.04621902 | 0.04661814 | 0.03539617 | 0 |
1725234600 | 0.0353415 | -0.001177 | -3.22 | 0.03651459 | 0.03657086 | 0.03499094 | 0 |
1725148200 | 0.03651837 | -0.000224 | -0.61 | 0.03671597 | 0.03681237 | 0.03624909 | 0 |
1725061800 | 0.03674214 | -6.0E-6 | -0.02 | 0.03672396 | 0.03691415 | 0.03549432 | 0 |
1724975400 | 0.0367481 | -7.9E-5 | -0.21 | 0.03675435 | 0.03774176 | 0.03646719 | 0 |
1724889000 | 0.03682662 | 0.0010037 | 2.80 | 0.03574906 | 0.03713981 | 0.03519261 | 0 |
1724802600 | 0.03582292 | -0.003189 | -8.17 | 0.03905647 | 0.03925727 | 0.03502162 | 0 |
1724716200 | 0.03901241 | -0.000907 | -2.27 | 0.03990895 | 0.0401746 | 0.03879315 | 0 |
1724629800 | 0.03991986 | -0.000226 | -0.56 | 0.04028176 | 0.0405916 | 0.03979016 | 0 |
1724543400 | 0.04014552 | -5.3E-5 | -0.13 | 0.04023799 | 0.04096208 | 0.03978885 | 0 |
1724457000 | 0.04019859 | 0.00205058 | 5.38 | 0.03813027 | 0.04064947 | 0.03812969 | 0 |
1724370600 | 0.03814801 | -7.7E-5 | -0.20 | 0.04621902 | 0.04661814 | 0.0376378 | 0 |
1724284200 | 0.03822551 | 0.00071944 | 1.92 | 0.03748499 | 0.03843489 | 0.03701447 | 0 |
1724197800 | 0.03750607 | -0.000807 | -2.11 | 0.03832191 | 0.03917468 | 0.03717587 | 0 |
1724111400 | 0.0383129 | 0.0001012 | 0.26 | 0.04621902 | 0.04661814 | 0.03733901 | 0 |
1724025000 | 0.0382117 | 0.00020952 | 0.55 | 0.03798749 | 0.03897388 | 0.03779004 | 0 |
1723938600 | 0.03800218 | 0.00026783 | 0.71 | 0.03771399 | 0.03818509 | 0.03764391 | 0 |
1723852200 | 0.03773435 | 0.00029415 | 0.79 | 0.03737899 | 0.03821591 | 0.03711451 | 0 |
1723765800 | 0.0374402 | -0.001285 | -3.32 | 0.03875026 | 0.03887225 | 0.03679317 | 0 |
1723679400 | 0.03872525 | -0.000481 | -1.23 | 0.03926178 | 0.04024831 | 0.03842238 | 0 |
1723593000 | 0.03920623 | -0.000622 | -1.56 | 0.0395959 | 0.0397557 | 0.03800218 | 0 |
1723506600 | 0.03982854 | 0.00263275 | 7.08 | 0.04621902 | 0.04661814 | 0.03683767 | 0 |
1723420200 | 0.03719579 | -0.000705 | -1.86 | 0.03794474 | 0.03937373 | 0.03697332 | 0 |
1723333800 | 0.0379004 | 0.00018423 | 0.49 | 0.03771094 | 0.03840522 | 0.03756161 | 0 |
1723247400 | 0.03771617 | -0.001283 | -3.29 | 0.03904062 | 0.03930758 | 0.03721164 | 0 |
1723161000 | 0.03899875 | 0.00487468 | 14.29 | 0.03398419 | 0.03954749 | 0.03376653 | 0 |
1723074600 | 0.03412407 | -0.001559 | -4.37 | 0.03578977 | 0.03704762 | 0.03365951 | 0 |
1722988200 | 0.03568305 | 0.00025038 | 0.71 | 0.03522373 | 0.03707132 | 0.03522373 | 0 |
1722901800 | 0.03543267 | -0.003869 | -9.84 | 0.04621902 | 0.04661814 | 0.03180377 | 0 |
1722815400 | 0.03930191 | -0.002969 | -7.02 | 0.04221238 | 0.04258417 | 0.03854554 | 0 |
1722729000 | 0.04227068 | -0.001116 | -2.57 | 0.04341353 | 0.0438442 | 0.04159254 | 0 |
1722642600 | 0.04338634 | -0.003181 | -6.83 | 0.04652829 | 0.04673286 | 0.04314396 | 0 |
1722556200 | 0.04656769 | -0.000389 | -0.83 | 0.04706263 | 0.04708851 | 0.04477403 | 0 |
1722469800 | 0.04695678 | -0.00068 | -1.43 | 0.04762315 | 0.04867279 | 0.04675293 | 0 |
1722383400 | 0.04763652 | -0.000565 | -1.17 | 0.04822903 | 0.04893626 | 0.04706728 | 0 |
1722297000 | 0.04820199 | 0.00060996 | 1.28 | 0.04621902 | 0.04938103 | 0.04601459 | 0 |
1722210600 | 0.04759203 | 0.00025183 | 0.53 | 0.04721094 | 0.04771809 | 0.04656115 | 0 |
1722124200 | 0.0473402 | -0.000313 | -0.66 | 0.04754245 | 0.04833982 | 0.04662221 | 0 |
1722037800 | 0.04765295 | 0.001495 | 3.24 | 0.0461453 | 0.0477668 | 0.04613542 | 0 |
1721951400 | 0.04615795 | -0.002334 | -4.81 | 0.04851343 | 0.04857639 | 0.04499679 | 0 |
1721865000 | 0.0484922 | -0.002116 | -4.18 | 0.0506466 | 0.05071028 | 0.04808508 | 0 |
1721778600 | 0.05060865 | 0.00053348 | 1.07 | 0.05004784 | 0.0514761 | 0.04948209 | 0 |
1721692200 | 0.05007517 | -0.001139 | -2.22 | 0.04621902 | 0.05099148 | 0.04601459 | 0 |
1721605800 | 0.05121438 | -5.0E-6 | -0.01 | 0.05113848 | 0.05154371 | 0.04986623 | 0 |
1721519400 | 0.05121889 | 0.00022871 | 0.45 | 0.05097782 | 0.05146592 | 0.05064369 | 0 |
1721433000 | 0.05099018 | 0.0011081 | 2.22 | 0.04969204 | 0.05148221 | 0.04911888 | 0 |
1721346600 | 0.04988208 | 0.00056051 | 1.14 | 0.04929932 | 0.05073718 | 0.04921033 | 0 |
1721260200 | 0.04932157 | -0.00085 | -1.69 | 0.05016445 | 0.05113165 | 0.04911321 | 0 |
1721173800 | 0.05017114 | -0.000535 | -1.06 | 0.05072031 | 0.05086339 | 0.04871699 | 0 |
1721087400 | 0.05070592 | 0.00332981 | 7.03 | 0.04621902 | 0.05077658 | 0.04601459 | 0 |
1721001000 | 0.04737611 | 0.00116785 | 2.53 | 0.04621902 | 0.04750101 | 0.04601459 | 0 |
1720914600 | 0.04620826 | 0.00067378 | 1.48 | 0.04553535 | 0.04655562 | 0.0452873 | 0 |
1720828200 | 0.04553448 | 0.00046601 | 1.03 | 0.04504143 | 0.04591572 | 0.04430919 | 0 |
1720741800 | 0.04506847 | -4.0E-5 | -0.09 | 0.04502979 | 0.04672254 | 0.04444514 | 0 |
1720655400 | 0.04510831 | 0.00046673 | 1.05 | 0.04453209 | 0.04579213 | 0.04404006 | 0 |
1720569000 | 0.04464158 | 0.00080159 | 1.83 | 0.04384464 | 0.04516952 | 0.04367903 | 0 |
1720482600 | 0.04383999 | 0.00133521 | 3.14 | 0.05350807 | 0.05370625 | 0.04221238 | 0 |
1720396200 | 0.04250478 | -0.002079 | -4.66 | 0.04452148 | 0.04467255 | 0.04250478 | 0 |
1720309800 | 0.044584 | 0.00122456 | 2.82 | 0.04333152 | 0.0447829 | 0.04301484 | 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