Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.00014343 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1721347340 | BBK/ETH | https://gate.io/trade/BBK_ETH | ETH | 1 | https://gate.io/trade/BBK_ETH | 0 | 10 hours ago |
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 |
---|---|---|---|---|---|---|---|
1721346600 | 0.49206243 | 0.00552923 | 1.14 | 0.48631375 | 0.50049755 | 0.48543596 | 0 |
1721260200 | 0.4865332 | -0.008381 | -1.69 | 0.49484784 | 0.5043888 | 0.48447785 | 0 |
1721173800 | 0.49491382 | -0.005275 | -1.05 | 0.50033117 | 0.50174252 | 0.48056938 | 0 |
1721087400 | 0.50018917 | 0.0328469 | 7.03 | 0.45592811 | 0.50088624 | 0.45391148 | 0 |
1721001000 | 0.46734227 | 0.0115203 | 2.53 | 0.45592811 | 0.46857433 | 0.45391148 | 0 |
1720914600 | 0.45582197 | 0.00664655 | 1.48 | 0.44918403 | 0.45924851 | 0.44673711 | 0 |
1720828200 | 0.44917542 | 0.00459693 | 1.03 | 0.44431171 | 0.45293616 | 0.43708858 | 0 |
1720741800 | 0.44457849 | -0.000393 | -0.09 | 0.44419697 | 0.46089509 | 0.43842965 | 0 |
1720655400 | 0.44497149 | 0.0046041 | 1.05 | 0.43928736 | 0.451717 | 0.43443369 | 0 |
1720569000 | 0.44036739 | 0.0079073 | 1.83 | 0.43250599 | 0.44557533 | 0.43087232 | 0 |
1720482600 | 0.43246009 | 0.01317118 | 3.14 | 0.50393843 | 0.50398576 | 0.41640454 | 0 |
1720396200 | 0.41928891 | -0.02051 | -4.66 | 0.43918266 | 0.44067289 | 0.41928891 | 0 |
1720309800 | 0.4397994 | 0.01207967 | 2.82 | 0.42744434 | 0.44176153 | 0.42432044 | 0 |
1720223400 | 0.42771973 | -0.013008 | -2.95 | 0.43697527 | 0.44564418 | 0.40620953 | 0 |
1720137000 | 0.4407274 | -0.031852 | -6.74 | 0.47300201 | 0.47469305 | 0.43858885 | 0 |
1720050600 | 0.4725789 | -0.017455 | -3.56 | 0.49022939 | 0.49133667 | 0.46616614 | 0 |
1719964200 | 0.49003433 | -0.003058 | -0.62 | 0.49288428 | 0.49625202 | 0.48744972 | 0 |
1719877800 | 0.49309225 | 0.00036574 | 0.07 | 0.50393843 | 0.50398576 | 0.48419386 | 0 |
1719791400 | 0.49272651 | 0.00910494 | 1.88 | 0.48392708 | 0.49530538 | 0.48057942 | 0 |
1719705000 | 0.48362157 | -0.000413 | -0.09 | 0.48402891 | 0.48795746 | 0.48291876 | 0 |
1719618600 | 0.48403465 | -0.009815 | -1.99 | 0.49468146 | 0.49940031 | 0.48233357 | 0 |
1719532200 | 0.49384957 | 0.01095662 | 2.27 | 0.48315399 | 0.49747548 | 0.48236369 | 0 |
1719445800 | 0.48289295 | -0.003908 | -0.80 | 0.50393843 | 0.50398576 | 0.47702666 | 0 |
1719359400 | 0.48680142 | 0.00586199 | 1.22 | 0.48136972 | 0.49131946 | 0.47841506 | 0 |
1719273000 | 0.48093943 | -0.009472 | -1.93 | 0.49031832 | 0.49194338 | 0.4645755 | 0 |
1719186600 | 0.49041155 | -0.010747 | -2.14 | 0.50115589 | 0.50460682 | 0.48900737 | 0 |
1719100200 | 0.50115876 | -0.003338 | -0.66 | 0.50481479 | 0.50481479 | 0.49868029 | 0 |
1719013800 | 0.50449637 | 0.00064256 | 0.13 | 0.50353826 | 0.50857409 | 0.49427842 | 0 |
1718927400 | 0.50385381 | -0.005621 | -1.10 | 0.5095365 | 0.51863714 | 0.49992383 | 0 |
1718841000 | 0.50947483 | 0.01056075 | 2.12 | 0.49917369 | 0.51415925 | 0.4969663 | 0 |
1718754600 | 0.49891408 | -0.003652 | -0.73 | 0.50393843 | 0.50398576 | 0.48419386 | 0 |
1718668200 | 0.50256581 | -0.016611 | -3.20 | 0.527831 | 0.52978595 | 0.49797174 | 0 |
1718581800 | 0.51917643 | 0.00785996 | 1.54 | 0.5109665 | 0.52349081 | 0.50783829 | 0 |
1718495400 | 0.51131647 | 0.01224892 | 2.45 | 0.49909337 | 0.51488788 | 0.49806641 | 0 |
1718409000 | 0.49906755 | 0.00113597 | 0.23 | 0.49847088 | 0.50582454 | 0.48248274 | 0 |
1718322600 | 0.49793158 | -0.012695 | -2.49 | 0.51010018 | 0.51049892 | 0.49203087 | 0 |
1718236200 | 0.51062657 | 0.00878365 | 1.75 | 0.50201073 | 0.52396556 | 0.49699212 | 0 |
1718149800 | 0.50184292 | -0.024027 | -4.57 | 0.52610267 | 0.52642539 | 0.49256013 | 0 |
1718063400 | 0.52587031 | -0.005419 | -1.02 | 0.527831 | 0.53206792 | 0.52407027 | 0 |
1717977000 | 0.5312891 | 0.00308375 | 0.58 | 0.527831 | 0.5332254 | 0.52596498 | 0 |
1717890600 | 0.52820535 | 0.00057228 | 0.11 | 0.52740358 | 0.5317825 | 0.52625614 | 0 |
1717804200 | 0.52763307 | -0.019284 | -3.53 | 0.54665045 | 0.55060625 | 0.52233907 | 0 |
1717717800 | 0.54691723 | -0.007672 | -1.38 | 0.55449607 | 0.55621867 | 0.53996948 | 0 |
1717631400 | 0.5545893 | 0.00766777 | 1.40 | 0.5261414 | 0.55747224 | 0.52255851 | 0 |
1717545000 | 0.54692153 | 0.00740385 | 1.37 | 0.54019754 | 0.54940287 | 0.53672223 | 0 |
1717458600 | 0.53951768 | -0.002629 | -0.48 | 0.54150992 | 0.55212948 | 0.53897121 | 0 |
1717372200 | 0.54214675 | -0.004778 | -0.87 | 0.54692297 | 0.55005405 | 0.53800593 | 0 |
1717285800 | 0.5469244 | 0.00716289 | 1.33 | 0.5397945 | 0.54883059 | 0.53790409 | 0 |
1717199400 | 0.53976151 | 0.00243401 | 0.45 | 0.53712526 | 0.55116132 | 0.53393108 | 0 |
1717113000 | 0.5373275 | -0.002715 | -0.50 | 0.5402506 | 0.54806037 | 0.53120304 | 0 |
1717026600 | 0.54004263 | -0.01135 | -2.06 | 0.55081136 | 0.5567637 | 0.53662613 | 0 |
1716940200 | 0.55139225 | -0.007128 | -1.28 | 0.55722411 | 0.56284083 | 0.54076408 | 0 |
1716853800 | 0.55852072 | 0.00992392 | 1.81 | 0.5261414 | 0.56949168 | 0.52255851 | 0 |
1716767400 | 0.5485968 | 0.01110866 | 2.07 | 0.53787971 | 0.55649405 | 0.53532092 | 0 |
1716681000 | 0.53748814 | 0.00258604 | 0.48 | 0.53388088 | 0.54136219 | 0.53242506 | 0 |
1716594600 | 0.5349021 | -0.004154 | -0.77 | 0.54078416 | 0.54857815 | 0.52158606 | 0 |
1716508200 | 0.53905583 | 0.00233217 | 0.43 | 0.53605671 | 0.56532934 | 0.5120451 | 0 |
1716421800 | 0.53672366 | -0.007203 | -1.32 | 0.54351507 | 0.54686703 | 0.52423951 | 0 |
1716335400 | 0.54392672 | 0.01889691 | 3.60 | 0.5261414 | 0.55005118 | 0.52094206 | 0 |
1716249000 | 0.52502981 | 0.08492633 | 19.30 | 0.41390168 | 0.52839181 | 0.410762 | 0 |
1716162600 | 0.44010348 | -0.008006 | -1.79 | 0.44789746 | 0.44989974 | 0.43865053 | 0 |
1716076200 | 0.44810974 | 0.00505734 | 1.14 | 0.44332061 | 0.45140576 | 0.44275693 | 0 |
1715989800 | 0.4430524 | 0.02091353 | 4.95 | 0.42200118 | 0.44713728 | 0.42076911 | 0 |
1715903400 | 0.42213887 | -0.01353 | -3.11 | 0.43555244 | 0.43612329 | 0.41961163 | 0 |
1715817000 | 0.43566862 | 0.02222878 | 5.38 | 0.41390168 | 0.43617493 | 0.410762 | 0 |
1715730600 | 0.41343984 | -0.009478 | -2.24 | 0.42265091 | 0.42438068 | 0.41033171 | 0 |
1715644200 | 0.42291769 | 0.00271943 | 0.65 | 0.43456421 | 0.43631406 | 0.41906947 | 0 |
1715557800 | 0.42019826 | 0.00288725 | 0.69 | 0.41781015 | 0.42310128 | 0.41646191 | 0 |
1715471400 | 0.41731101 | -0.000138 | -0.03 | 0.41791916 | 0.42186061 | 0.41441516 | 0 |
1715385000 | 0.41744871 | -0.017838 | -4.10 | 0.43456421 | 0.43780573 | 0.41313433 | 0 |
1715298600 | 0.4352871 | 0.00889553 | 2.09 | 0.42672576 | 0.43849276 | 0.42348711 | 0 |
1715212200 | 0.42639157 | -0.006506 | -1.50 | 0.43206709 | 0.43566862 | 0.42163399 | 0 |
1715125800 | 0.43289755 | -0.007236 | -1.64 | 0.44009774 | 0.44883693 | 0.43147042 | 0 |
1715039400 | 0.4401336 | -0.009608 | -2.14 | 0.46019945 | 0.46598685 | 0.42564573 | 0 |
1714953000 | 0.44974197 | 0.00268931 | 0.60 | 0.44693218 | 0.45467596 | 0.44108884 | 0 |
1714866600 | 0.44705266 | 0.00165518 | 0.37 | 0.44487109 | 0.45412376 | 0.44412812 | 0 |
1714780200 | 0.44539748 | 0.01662211 | 3.88 | 0.42876533 | 0.44825891 | 0.42467471 | 0 |
1714693800 | 0.42877537 | 0.00142999 | 0.33 | 0.42685772 | 0.43208287 | 0.4153618 | 0 |
1714607400 | 0.42734538 | -0.006053 | -1.40 | 0.43190502 | 0.43309118 | 0.40363927 | 0 |
1714521000 | 0.43339812 | -0.027777 | -6.02 | 0.46019945 | 0.46598685 | 0.41849718 | 0 |
1714434600 | 0.46117478 | -0.007189 | -1.53 | 0.43818438 | 0.46364177 | 0.43332497 | 0 |
1714348200 | 0.46836349 | 0.00171829 | 0.37 | 0.46665954 | 0.48006738 | 0.46591944 | 0 |
1714261800 | 0.4666452 | 0.01793736 | 4.00 | 0.44916969 | 0.47044609 | 0.44182464 | 0 |
1714175400 | 0.44870784 | -0.004141 | -0.91 | 0.4525532 | 0.45408503 | 0.44517373 | 0 |
1714089000 | 0.45284867 | 0.00320997 | 0.71 | 0.45030995 | 0.45743125 | 0.4406858 | 0 |
1714002600 | 0.4496387 | -0.012075 | -2.62 | 0.46218739 | 0.47216438 | 0.44521532 | 0 |
1713916200 | 0.46171407 | 0.0025803 | 0.56 | 0.45894301 | 0.46798627 | 0.452503 | 0 |
1713829800 | 0.45913377 | 0.00764769 | 1.69 | 0.43818438 | 0.4632789 | 0.43332497 | 0 |
1713743400 | 0.45148608 | -0.000551 | -0.12 | 0.4517586 | 0.45846108 | 0.44746574 | 0 |
1713657000 | 0.45203685 | 0.01194198 | 2.71 | 0.43818438 | 0.45487677 | 0.43332497 | 0 |
1713570600 | 0.44009487 | 0.00020511 | 0.05 | 0.43913102 | 0.44796057 | 0.41181047 | 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