Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.03487 | Coinbase | 302476 | /cdn/crypto/logos/exchanges/GDAX.png | $ 10,551.28 | 1721790305 | VARA/USD | https://pro.coinbase.com/trade/VARA-USD | USD | 1 | https://pro.coinbase.com/trade/VARA-USD | 100 | Recently |
s | Change % | |
---|---|---|
1 | 0 | CX |
4 | 0 | CX |
12 | 0 | CX |
26 | 0 | CX |
52 | 0 | CX |
156 | 0 | CX |
260 | 0 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721778600 | 0.035 | -0.00135 | -3.71 | 0.03627 | 0.03687 | 0.03471 | 8015869 |
1721692200 | 0.03635 | -0.00048 | -1.30 | 0.03681 | 0.03695 | 0.03558 | 5538888 |
1721605800 | 0.03683 | 0.00062 | 1.71 | 0.0362 | 0.03705 | 0.03593 | 7135082 |
1721519400 | 0.03621 | 3.0E-5 | 0.08 | 0.03626 | 0.0375 | 0.0356 | 11356951 |
1721433000 | 0.03618 | 0.00167 | 4.84 | 0.0345 | 0.037 | 0.03435 | 17760745 |
1721346600 | 0.03451 | 0.00042 | 1.23 | 0.03418 | 0.03554 | 0.03406 | 6178994 |
1721260200 | 0.03409 | -0.00067 | -1.93 | 0.03476 | 0.03578 | 0.034 | 6312406 |
1721173800 | 0.03476 | -0.00067 | -1.89 | 0.03547 | 0.03594 | 0.03428 | 9626584 |
1721087400 | 0.03543 | 0.0007 | 2.02 | 0.03464 | 0.0362 | 0.03375 | 11213557 |
1721001000 | 0.03473 | 0.00149 | 4.48 | 0.03324 | 0.03714 | 0.03284 | 14976003 |
1720914600 | 0.03324 | 0.00044 | 1.34 | 0.03287 | 0.03512 | 0.03284 | 13121610 |
1720828200 | 0.0328 | -0.00369 | -10.11 | 0.035 | 0.03832 | 0.03163 | 23553000 |
1720741800 | 0.03649 | 0.00131 | 3.72 | 0.03518 | 0.0368 | 0.0314 | 15260224 |
1720655400 | 0.03518 | -0.00074 | -2.06 | 0.03612 | 0.03692 | 0.03494 | 8822379 |
1720569000 | 0.03592 | 0.00183 | 5.37 | 0.03327 | 0.03712 | 0.03309 | 14922044 |
1720482600 | 0.03409 | -0.00116 | -3.29 | 0.03586 | 0.03913 | 0.0338 | 21722181 |
1720396200 | 0.03525 | 0.00326 | 10.19 | 0.03241 | 0.04129 | 0.0316 | 69309806 |
1720309800 | 0.03199 | 3.0E-5 | 0.09 | 0.03198 | 0.03207 | 0.02971 | 8372601 |
1720223400 | 0.03196 | -0.00059 | -1.81 | 0.0325 | 0.03254 | 0.02963 | 12639967 |
1720137000 | 0.03255 | -0.00303 | -8.52 | 0.0355 | 0.03666 | 0.03124 | 14066614 |
1720050600 | 0.03558 | -0.00302 | -7.82 | 0.0388 | 0.03917 | 0.034 | 19568602 |
1719964200 | 0.0386 | -0.00129 | -3.23 | 0.03987 | 0.04005 | 0.0385 | 3517253 |
1719877800 | 0.03989 | -0.00037 | -0.92 | 0.04183 | 0.04185 | 0.03973 | 2855292 |
1719791400 | 0.04026 | 0.00034 | 0.85 | 0.03995 | 0.04134 | 0.03965 | 3001227 |
1719705000 | 0.03992 | -0.00044 | -1.09 | 0.04036 | 0.04129 | 0.03964 | 2440856 |
1719618600 | 0.04036 | -0.00151 | -3.61 | 0.04183 | 0.04185 | 0.04011 | 2180109 |
1719532200 | 0.04187 | 0.00126 | 3.10 | 0.04049 | 0.04249 | 0.04049 | 2898970 |
1719445800 | 0.04061 | -0.00148 | -3.52 | 0.0418 | 0.04205 | 0.04023 | 10991382 |
1719359400 | 0.04209 | 0.00128 | 3.14 | 0.04101 | 0.04337 | 0.04033 | 8175479 |
1719273000 | 0.04081 | 0.00037 | 0.91 | 0.04072 | 0.0435 | 0.03866 | 13739718 |
1719186600 | 0.04044 | 0.001 | 2.54 | 0.03944 | 0.0447 | 0.0385 | 15137602 |
1719100200 | 0.03944 | -0.0006 | -1.50 | 0.04008 | 0.04027 | 0.03889 | 7691468 |
1719013800 | 0.04004 | -0.00227 | -5.37 | 0.04234 | 0.04247 | 0.03858 | 10381203 |
1718927400 | 0.04231 | 5.0E-5 | 0.12 | 0.04219 | 0.0428 | 0.04185 | 6318557 |
1718841000 | 0.04226 | -5.0E-5 | -0.12 | 0.04231 | 0.04299 | 0.04195 | 5081325 |
1718754600 | 0.04231 | -0.001 | -2.31 | 0.0434 | 0.0434 | 0.04073 | 9546755 |
1718668200 | 0.04331 | -0.00342 | -7.32 | 0.04667 | 0.04748 | 0.04193 | 10480759 |
1718581800 | 0.04673 | 0.00152 | 3.36 | 0.04513 | 0.04825 | 0.0445 | 13546081 |
1718495400 | 0.04521 | -0.0006 | -1.31 | 0.04571 | 0.04725 | 0.04487 | 6436479 |
1718409000 | 0.04581 | -0.00102 | -2.18 | 0.04602 | 0.04983 | 0.0442 | 16362535 |
1718322600 | 0.04683 | -0.00553 | -10.56 | 0.05219 | 0.05239 | 0.04575 | 15988736 |
1718236200 | 0.05236 | 0.00141 | 2.77 | 0.05098 | 0.05438 | 0.05 | 11744752 |
1718149800 | 0.05095 | -0.005 | -8.94 | 0.05557 | 0.05641 | 0.0501 | 16019634 |
1718063400 | 0.05595 | -0.00037 | -0.66 | 0.05635 | 0.05899 | 0.05378 | 16940855 |
1717977000 | 0.05632 | -0.00045 | -0.79 | 0.05677 | 0.05756 | 0.05596 | 5362935 |
1717890600 | 0.05677 | -0.0033 | -5.49 | 0.05996 | 0.06021 | 0.05651 | 8967054 |
1717804200 | 0.06007 | -0.00162 | -2.63 | 0.06178 | 0.06594 | 0.05769 | 21473876 |
1717717800 | 0.06169 | 0.00037 | 0.60 | 0.06097 | 0.064 | 0.058 | 26354460 |
1717631400 | 0.06132 | 0.00374 | 6.50 | 0.05687 | 0.064 | 0.056 | 21101406 |
1717545000 | 0.05758 | 0.00071 | 1.25 | 0.05687 | 0.05786 | 0.056 | 6557727 |
1717458600 | 0.05687 | -0.00144 | -2.47 | 0.05832 | 0.05928 | 0.056 | 9549036 |
1717372200 | 0.05831 | 0.00099 | 1.73 | 0.05697 | 0.05926 | 0.0565 | 9003716 |
1717285800 | 0.05732 | -0.00166 | -2.81 | 0.05889 | 0.0594 | 0.05622 | 11969702 |
1717199400 | 0.05898 | -0.00307 | -4.95 | 0.06212 | 0.06224 | 0.05847 | 9614729 |
1717113000 | 0.06205 | -0.00173 | -2.71 | 0.06327 | 0.06459 | 0.06015 | 11268875 |
1717026600 | 0.06378 | 0.00203 | 3.29 | 0.06128 | 0.0665 | 0.06046 | 16449798 |
1716940200 | 0.06175 | -0.00226 | -3.53 | 0.06405 | 0.067 | 0.0585 | 26758599 |
1716853800 | 0.06401 | -0.00968 | -13.14 | 0.07358 | 0.07449 | 0.05505 | 94336480 |
1716767400 | 0.07369 | -0.00082 | -1.10 | 0.07447 | 0.07503 | 0.071 | 5445973 |
1716681000 | 0.07451 | 0.00106 | 1.44 | 0.07343 | 0.07835 | 0.07277 | 4532396 |
1716594600 | 0.07345 | -0.00102 | -1.37 | 0.07466 | 0.077 | 0.07265 | 7391468 |
1716508200 | 0.07447 | -0.00503 | -6.33 | 0.07945 | 0.0796 | 0.07406 | 7752960 |
1716421800 | 0.0795 | -0.002 | -2.45 | 0.0816 | 0.08329 | 0.07654 | 10065838 |
1716335400 | 0.0815 | -0.00054 | -0.66 | 0.082 | 0.08399 | 0.08137 | 5139241 |
1716249000 | 0.08204 | 0.00318 | 4.03 | 0.07877 | 0.0823 | 0.07812 | 5711218 |
1716162600 | 0.07886 | -0.00165 | -2.05 | 0.08052 | 0.082 | 0.07801 | 3703045 |
1716076200 | 0.08051 | -0.0005 | -0.62 | 0.08089 | 0.08229 | 0.0801 | 3804985 |
1715989800 | 0.08101 | 1.0E-5 | 0.01 | 0.08093 | 0.08594 | 0.08 | 6645295 |
1715903400 | 0.081 | -0.00111 | -1.35 | 0.08211 | 0.0825 | 0.08 | 3269997 |
1715817000 | 0.08211 | 0.00316 | 4.00 | 0.07877 | 0.08325 | 0.07871 | 5653365 |
1715730600 | 0.07895 | -0.0028 | -3.43 | 0.08179 | 0.0823 | 0.07733 | 5557713 |
1715644200 | 0.08175 | -0.0016 | -1.92 | 0.08317 | 0.08479 | 0.08 | 3697486 |
1715557800 | 0.08335 | -0.00088 | -1.04 | 0.08422 | 0.08619 | 0.083 | 1909493 |
1715471400 | 0.08423 | 8.0E-5 | 0.10 | 0.08432 | 0.08713 | 0.08303 | 3345727 |
1715385000 | 0.08415 | -0.00213 | -2.47 | 0.08608 | 0.08772 | 0.08398 | 4000805 |
1715298600 | 0.08628 | 0.00075 | 0.88 | 0.08546 | 0.08876 | 0.08351 | 4456030 |
1715212200 | 0.08553 | -0.0034 | -3.82 | 0.08867 | 0.0912 | 0.0851 | 5124777 |
1715125800 | 0.08893 | 0.00127 | 1.45 | 0.08779 | 0.09474 | 0.08749 | 8800776 |
1715039400 | 0.08766 | 0.00157 | 1.82 | 0.086 | 0.0913 | 0.08582 | 7137351 |
1714953000 | 0.08609 | -0.00226 | -2.56 | 0.08845 | 0.08861 | 0.085 | 3637965 |
1714866600 | 0.08835 | -0.00215 | -2.38 | 0.0905 | 0.09084 | 0.08556 | 3769830 |
1714780200 | 0.0905 | 0.00535 | 6.28 | 0.08547 | 0.091 | 0.0845 | 5972473 |
1714693800 | 0.08515 | 0.00254 | 3.07 | 0.08334 | 0.08654 | 0.081 | 5221750 |
1714607400 | 0.08261 | -0.00342 | -3.98 | 0.08631 | 0.08837 | 0.081 | 9941363 |
1714521000 | 0.08603 | -0.01115 | -11.47 | 0.09655 | 0.09666 | 0.08272 | 11758556 |
1714434600 | 0.09718 | 0.00323 | 3.44 | 0.10086 | 0.10434 | 0.08893 | 19916413 |
1714348200 | 0.09395 | 0.0012 | 1.29 | 0.09289 | 0.1067 | 0.09156 | 11009532 |
1714261800 | 0.09275 | -0.00181 | -1.91 | 0.09465 | 0.09506 | 0.08752 | 6264559 |
1714175400 | 0.09456 | -0.00326 | -3.33 | 0.09709 | 0.09835 | 0.09384 | 3906890 |
1714089000 | 0.09782 | -0.0009 | -0.91 | 0.09983 | 0.1 | 0.09582 | 4631995 |
1714002600 | 0.09872 | -0.00263 | -2.59 | 0.10086 | 0.10434 | 0.09681 | 14175744 |
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