Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.0207 | Gate.io | 9145 | /cdn/crypto/logos/exchanges/GATE.png | $ 191.84 | 1724970526 | ZLK/USDT | https://gate.io/trade/ZLK_USDT | USDT | 1 | https://gate.io/trade/ZLK_USDT | 92.5732186336 | 31 minutes ago |
8.17E-6 | Gate.io | 733.667 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.006067 | 1724970526 | ZLK/ETH | https://gate.io/trade/ZLK_ETH | ETH | 2 | https://gate.io/trade/ZLK_ETH | 7.42678136635 | 31 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.02071656 | -9.883E-5 | -0.477057967153 | 0.01537109 | 0.02430441 | 54701.1869742 | CX |
4 | 0.01709014 | 0.00352759 | 20.6410831041 | 0.01284082 | 0.02430441 | 73048.0024742 | CX |
12 | 0.02369839 | -0.00308066 | -12.9994484857 | 0.01284082 | 0.0274206 | 5758710.4263 | CX |
26 | 0.02987899 | -0.00926126 | -30.9958937702 | 0.01284082 | 0.04061999 | 2854041.19444 | CX |
52 | 0.01090452 | 0.00971321 | 89.0750807922 | 0.00936284 | 0.07708885 | 1785580.24512 | CX |
156 | 3.58931825 | -3.56870052 | -99.4255808885 | 0.00864198 | 3.67131967 | 744012.368642 | CX |
260 | 3.58931825 | -3.56870052 | -99.4255808885 | 0.00864198 | 3.67131967 | 744012.368642 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724889000 | 0.02157928 | -0.001407 | -6.12 | 0.02293939 | 0.02430441 | 0.02095989 | 4889 |
1724802600 | 0.02298678 | -0.000303 | -1.30 | 0.02331569 | 0.02365455 | 0.02222942 | 2197 |
1724716200 | 0.02328939 | 0.00124287 | 5.64 | 0.0220405 | 0.02337963 | 0.02191007 | 4224 |
1724629800 | 0.02204652 | 0.00147678 | 7.18 | 0.02094429 | 0.02281091 | 0.01996128 | 4395 |
1724543400 | 0.02056974 | 0.00373278 | 22.17 | 0.01685346 | 0.02272409 | 0.01675751 | 12105 |
1724457000 | 0.01683696 | 1.9E-5 | 0.11 | 0.01680984 | 0.01814409 | 0.01608466 | 4964 |
1724370600 | 0.01681766 | -0.000797 | -4.52 | 0.02071656 | 0.02107694 | 0.01537109 | 350131 |
1724284200 | 0.01761423 | -0.001371 | -7.22 | 0.01812376 | 0.01832959 | 0.0150684 | 9502 |
1724197800 | 0.01898519 | 0.00040844 | 2.20 | 0.01858112 | 0.01906085 | 0.01678039 | 3368 |
1724111400 | 0.01857675 | 0.00089005 | 5.03 | 0.02071656 | 0.02107694 | 0.01722039 | 347040 |
1724025000 | 0.0176867 | 0.00213561 | 13.73 | 0.01554508 | 0.01850497 | 0.01553848 | 6362 |
1723938600 | 0.01555109 | 0.0001096 | 0.71 | 0.01543316 | 0.01573784 | 0.01465074 | 4736 |
1723852200 | 0.01544149 | -8.0E-6 | -0.05 | 0.01542462 | 0.01575942 | 0.01517319 | 491 |
1723765800 | 0.01544988 | -0.000104 | -0.67 | 0.01556406 | 0.01661787 | 0.01451818 | 13184 |
1723679400 | 0.01555402 | -0.001164 | -6.96 | 0.01674161 | 0.01714627 | 0.0150839 | 24126 |
1723593000 | 0.01671792 | 0.00039205 | 2.40 | 0.01653006 | 0.01764309 | 0.01505318 | 19109 |
1723506600 | 0.01632587 | 0.00066987 | 4.28 | 0.02071656 | 0.02107694 | 0.01555593 | 374534 |
1723420200 | 0.015656 | 0.00045935 | 3.02 | 0.01521443 | 0.01705637 | 0.01504657 | 57611 |
1723333800 | 0.01519665 | 0.00033326 | 2.24 | 0.01486132 | 0.01586138 | 0.01442441 | 36250 |
1723247400 | 0.01486339 | 0.00070154 | 4.95 | 0.01417706 | 0.01491943 | 0.01376881 | 22835 |
1723161000 | 0.01416185 | 8.0E-5 | 0.57 | 0.01402374 | 0.01491689 | 0.01393392 | 23635 |
1723074600 | 0.01408146 | 4.4E-5 | 0.31 | 0.0140796 | 0.01440065 | 0.01368092 | 9052 |
1722988200 | 0.01403762 | -0.000438 | -3.03 | 0.01438988 | 0.01485504 | 0.01347616 | 63495 |
1722901800 | 0.01447524 | -0.000283 | -1.92 | 0.02071656 | 0.02107694 | 0.01284082 | 375463 |
1722815400 | 0.01475848 | 0.00028063 | 1.94 | 0.01442885 | 0.01522088 | 0.01401531 | 54018 |
1722729000 | 0.01447785 | -0.001337 | -8.45 | 0.01582474 | 0.01592141 | 0.01427419 | 45033 |
1722642600 | 0.01581482 | -0.000807 | -4.85 | 0.0166081 | 0.01668112 | 0.01536429 | 87376 |
1722556200 | 0.01662216 | -0.00043 | -2.52 | 0.01709014 | 0.01709954 | 0.01616868 | 85206 |
1722469800 | 0.0170517 | 0.00024459 | 1.46 | 0.01680239 | 0.01712636 | 0.01623395 | 110657 |
1722383400 | 0.01680711 | -0.00063 | -3.61 | 0.01744736 | 0.0181425 | 0.01648112 | 54484 |
1722297000 | 0.01743758 | 0.00146447 | 9.17 | 0.02071656 | 0.02107694 | 0.01691247 | 376427 |
1722210600 | 0.01597311 | -0.000143 | -0.89 | 0.0160725 | 0.01655127 | 0.0152121 | 17173 |
1722124200 | 0.0161165 | -0.000172 | -1.06 | 0.01625075 | 0.018805 | 0.01564762 | 37643 |
1722037800 | 0.01628852 | 0.00200305 | 14.02 | 0.01434503 | 0.01690512 | 0.01434503 | 22933 |
1721951400 | 0.01428547 | -0.004658 | -24.59 | 0.0189516 | 0.01899088 | 0.01364726 | 80061 |
1721865000 | 0.01894331 | 0.00080913 | 4.46 | 0.01814778 | 0.01917907 | 0.01790926 | 516810 |
1721778600 | 0.01813418 | -0.001221 | -6.31 | 0.01934448 | 0.02032137 | 0.01704988 | 104857 |
1721692200 | 0.01935505 | -0.000616 | -3.08 | 0.02071656 | 0.02554044 | 0.01898234 | 446435830 |
1721605800 | 0.01997149 | -0.000178 | -0.88 | 0.02015292 | 0.02021331 | 0.01927429 | 16674850 |
1721519400 | 0.02014938 | -0.001874 | -8.51 | 0.02201793 | 0.02233694 | 0.02000981 | 443490 |
1721433000 | 0.02202326 | 0.0009932 | 4.72 | 0.0210183 | 0.02243165 | 0.0209673 | 369068 |
1721346600 | 0.02103006 | 0.00030415 | 1.47 | 0.02071656 | 0.02275147 | 0.0206295 | 391499 |
1721260200 | 0.02072591 | -0.001461 | -6.58 | 0.02218414 | 0.02254153 | 0.02062201 | 406438 |
1721173800 | 0.0221871 | -0.001422 | -6.02 | 0.02361599 | 0.02375388 | 0.02125363 | 286066 |
1721087400 | 0.02360929 | 0.00226723 | 10.62 | 0.02037578 | 0.02441116 | 0.02032809 | 512556 |
1721001000 | 0.02134206 | 0.00097102 | 4.77 | 0.02037578 | 0.02154114 | 0.02032809 | 205671 |
1720914600 | 0.02037104 | 0.00017177 | 0.85 | 0.02013702 | 0.02049216 | 0.02001062 | 91519 |
1720828200 | 0.02019927 | 0.00033071 | 1.66 | 0.01985664 | 0.02036812 | 0.01959276 | 304591 |
1720741800 | 0.01986856 | -4.9E-5 | -0.25 | 0.01994442 | 0.02056563 | 0.0196549 | 130857 |
1720655400 | 0.01991715 | -9.0E-6 | -0.05 | 0.01987711 | 0.02086571 | 0.01929407 | 138084 |
1720569000 | 0.01992598 | 0.00096082 | 5.07 | 0.01896718 | 0.02063559 | 0.01889553 | 518744 |
1720482600 | 0.01896516 | 0.00081147 | 4.47 | 0.02343491 | 0.02347225 | 0.01793823 | 613734 |
1720396200 | 0.01815369 | 0.00012385 | 0.69 | 0.01800456 | 0.01855673 | 0.0179266 | 465525 |
1720309800 | 0.01802984 | -0.000578 | -3.11 | 0.01859619 | 0.01901102 | 0.0175635 | 420400 |
1720223400 | 0.01860817 | -0.002963 | -13.74 | 0.0213872 | 0.02156719 | 0.0177617 | 330932 |
1720137000 | 0.02157084 | -0.000603 | -2.72 | 0.02219412 | 0.02246228 | 0.02146617 | 371344 |
1720050600 | 0.02217427 | -0.001878 | -7.81 | 0.02406201 | 0.02495731 | 0.02184331 | 402781 |
1719964200 | 0.02405244 | -0.000872 | -3.50 | 0.02491397 | 0.02518257 | 0.02383645 | 321234 |
1719877800 | 0.02492448 | 0.00036202 | 1.47 | 0.02343491 | 0.02557521 | 0.02163879 | 616117 |
1719791400 | 0.02456246 | -0.001232 | -4.78 | 0.02581079 | 0.02585793 | 0.02442777 | 261259 |
1719705000 | 0.02579449 | 0.00247525 | 10.61 | 0.02331896 | 0.0274206 | 0.02324167 | 338800 |
1719618600 | 0.02331924 | 0.00076668 | 3.40 | 0.02259055 | 0.02350854 | 0.0224268 | 440538 |
1719532200 | 0.02255256 | 0.00013001 | 0.58 | 0.02243467 | 0.02275283 | 0.02235535 | 461488 |
1719445800 | 0.02242255 | 0.00046337 | 2.11 | 0.02343491 | 0.02347225 | 0.02163879 | 690318 |
1719359400 | 0.02195918 | 0.00043209 | 2.01 | 0.02154635 | 0.02217533 | 0.02142867 | 409405 |
1719273000 | 0.02152709 | -0.000698 | -3.14 | 0.02222038 | 0.02230085 | 0.02092419 | 326831 |
1719186600 | 0.0222246 | -0.000417 | -1.84 | 0.02264163 | 0.02302809 | 0.02178593 | 376567 |
1719100200 | 0.02264176 | -1.0E-5 | -0.04 | 0.02266615 | 0.02290425 | 0.02236295 | 409527 |
1719013800 | 0.02265186 | -0.000182 | -0.80 | 0.02281948 | 0.02310428 | 0.02212415 | 327524 |
1718927400 | 0.02283378 | 0.00042016 | 1.87 | 0.02252291 | 0.02303366 | 0.02228433 | 400871 |
1718841000 | 0.02241362 | 0.00060374 | 2.77 | 0.02175162 | 0.02281915 | 0.02130456 | 322204 |
1718754600 | 0.02180988 | -0.001456 | -6.26 | 0.02343491 | 0.02347225 | 0.02162228 | 428048 |
1718668200 | 0.02326596 | -0.000914 | -3.78 | 0.02380998 | 0.02417205 | 0.02269209 | 595236 |
1718581800 | 0.02417972 | 0.00015216 | 0.63 | 0.02401111 | 0.02441716 | 0.02394029 | 408328 |
1718495400 | 0.02402756 | 0.00207179 | 9.44 | 0.02206129 | 0.02423128 | 0.02181232 | 386280 |
1718409000 | 0.02195577 | -0.002207 | -9.13 | 0.0241885 | 0.02588623 | 0.02189323 | 303183 |
1718322600 | 0.02416233 | -0.000189 | -0.78 | 0.02432604 | 0.02494793 | 0.02379907 | 365329 |
1718236200 | 0.02435115 | 0.00076877 | 3.26 | 0.02359026 | 0.0243532 | 0.02305732 | 321900 |
1718149800 | 0.02358238 | -0.000726 | -2.99 | 0.0243189 | 0.02450903 | 0.02335061 | 254754 |
1718063400 | 0.02430816 | 0.00041627 | 1.74 | 0.02380998 | 0.02459464 | 0.02269209 | 519037 |
1717977000 | 0.02389189 | 6.5E-5 | 0.27 | 0.02380998 | 0.02400258 | 0.02269209 | 437755 |
1717890600 | 0.02382687 | 0.0006144 | 2.65 | 0.02331268 | 0.024817 | 0.02320527 | 360564 |
1717804200 | 0.02321247 | -0.001458 | -5.91 | 0.02465891 | 0.02568875 | 0.0229215 | 411485 |
1717717800 | 0.02467095 | 0.00092991 | 3.92 | 0.02369839 | 0.02491797 | 0.02341923 | 356696 |
1717631400 | 0.02374104 | 0.00070956 | 3.08 | 0.02204636 | 0.0279207 | 0.02164408 | 629806 |
1717545000 | 0.02303148 | 0.00057509 | 2.56 | 0.02256001 | 0.02534255 | 0.02224971 | 176177 |
1717458600 | 0.02245639 | -0.000223 | -0.98 | 0.02265258 | 0.02329253 | 0.02237771 | 337856 |
1717372200 | 0.02267922 | 0.00037212 | 1.67 | 0.02211638 | 0.02314541 | 0.02201569 | 438898 |
1717285800 | 0.0223071 | -0.000423 | -1.86 | 0.02273135 | 0.02282316 | 0.02201058 | 325796 |
1717199400 | 0.02272996 | 0.00017742 | 0.79 | 0.02235681 | 0.02282575 | 0.0218516 | 428872 |
1717113000 | 0.02255254 | -0.000829 | -3.55 | 0.02331556 | 0.02560137 | 0.02231622 | 409588 |
1717026600 | 0.02338189 | 0.00020059 | 0.87 | 0.02311848 | 0.02361977 | 0.02290345 | 306484 |
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