Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.06199 | Gate.io | 241270.942328 | /cdn/crypto/logos/exchanges/GATE.png | $ 15,014.02 | 1721380186 | BSCPAD/USDT | https://gate.io/trade/BSCPAD_USDT | USDT | 1 | https://gate.io/trade/BSCPAD_USDT | 79.5488218469 | 30 minutes ago |
1.81E-5 | Gate.io | 62028.2602577 | /cdn/crypto/logos/exchanges/GATE.png | ETH 1.13 | 1721380187 | BSCPAD/ETH | https://gate.io/trade/BSCPAD_ETH | ETH | 2 | https://gate.io/trade/BSCPAD_ETH | 20.4511781531 | 30 minutes ago |
s | Change % | |
---|---|---|
1 | -0.389453101301 | CX |
4 | -21.5651926889 | CX |
12 | -51.2242870489 | CX |
26 | -63.7482234337 | CX |
52 | -40.1334401218 | CX |
156 | -88.6951168035 | CX |
260 | -98.4635089141 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721346600 | 0.06346758 | 0.00037397 | 0.59 | 0.06306516 | 0.06463258 | 0.0628691 | 168644 |
1721260200 | 0.06309361 | -0.000742 | -1.16 | 0.06382685 | 0.06503823 | 0.06264488 | 162835 |
1721173800 | 0.06383536 | -0.00068 | -1.05 | 0.0645341 | 0.06478175 | 0.06165012 | 137833 |
1721087400 | 0.06451579 | 0.00325919 | 5.32 | 0.06134987 | 0.06523906 | 0.06064803 | 96866 |
1721001000 | 0.0612566 | 0.00055661 | 0.92 | 0.06134987 | 0.06187966 | 0.06064803 | 163652 |
1720914600 | 0.06069999 | -0.00162 | -2.60 | 0.06200825 | 0.06300558 | 0.06069235 | 142449 |
1720828200 | 0.06232023 | 0.0006378 | 1.03 | 0.06164542 | 0.0630332 | 0.0608739 | 144274 |
1720741800 | 0.06168243 | -5.5E-5 | -0.09 | 0.0616295 | 0.06397287 | 0.06110181 | 153841 |
1720655400 | 0.06173696 | 0.00094582 | 1.56 | 0.06064205 | 0.06330839 | 0.06027491 | 149464 |
1720569000 | 0.06079114 | 0.00079006 | 1.32 | 0.06000745 | 0.0613912 | 0.05978079 | 151851 |
1720482600 | 0.06000108 | 0.00124275 | 2.12 | 0.07657484 | 0.07701447 | 0.05878657 | 125485 |
1720396200 | 0.05875833 | -0.004714 | -7.43 | 0.0633834 | 0.0634486 | 0.05805716 | 165524 |
1720309800 | 0.06347241 | 0.00263798 | 4.34 | 0.06079526 | 0.06367568 | 0.06063798 | 181311 |
1720223400 | 0.06083443 | -0.004923 | -7.49 | 0.06519745 | 0.06596421 | 0.05749183 | 183025 |
1720137000 | 0.06575727 | -0.003764 | -5.41 | 0.06958336 | 0.06975913 | 0.06489273 | 133008 |
1720050600 | 0.06952112 | -0.001543 | -2.17 | 0.07109232 | 0.07125289 | 0.06857774 | 134040 |
1719964200 | 0.07106403 | -0.0001 | -0.14 | 0.07113368 | 0.07160875 | 0.07034936 | 161022 |
1719877800 | 0.0711637 | -0.001665 | -2.29 | 0.07657484 | 0.21224973 | 0.07049979 | 80840 |
1719791400 | 0.07282857 | 0.00033423 | 0.46 | 0.07254014 | 0.07330714 | 0.07141316 | 135877 |
1719705000 | 0.07249434 | -0.000737 | -1.01 | 0.07323033 | 0.07362918 | 0.07249434 | 128797 |
1719618600 | 0.0732312 | -0.002174 | -2.88 | 0.07553178 | 0.07637273 | 0.07263431 | 130603 |
1719532200 | 0.07540476 | 0.00234629 | 3.21 | 0.07309796 | 0.07578779 | 0.0729784 | 140244 |
1719445800 | 0.07305847 | -0.004325 | -5.59 | 0.07657484 | 0.07870136 | 0.07242847 | 105296 |
1719359400 | 0.0773832 | 0.00227309 | 3.03 | 0.07517731 | 0.07826463 | 0.07439413 | 127646 |
1719273000 | 0.07511011 | -0.001479 | -1.93 | 0.07657484 | 0.07701447 | 0.07255449 | 139596 |
1719186600 | 0.0765894 | -0.001678 | -2.14 | 0.07826739 | 0.07967427 | 0.07637011 | 132442 |
1719100200 | 0.07826784 | 0.00123744 | 1.61 | 0.07707902 | 0.0784934 | 0.0764161 | 133607 |
1719013800 | 0.0770304 | -0.001307 | -1.67 | 0.07828838 | 0.07874598 | 0.07567521 | 120769 |
1718927400 | 0.07833744 | -0.000874 | -1.10 | 0.07957622 | 0.0808734 | 0.07757346 | 116674 |
1718841000 | 0.07921138 | 0.00059841 | 0.76 | 0.07865387 | 0.08232798 | 0.07814009 | 127492 |
1718754600 | 0.07861297 | -0.004079 | -4.93 | 0.08291812 | 0.08327729 | 0.07601529 | 130052 |
1718668200 | 0.08269227 | 0.00124857 | 1.53 | 0.08942545 | 0.09124837 | 0.07969854 | 97632 |
1718581800 | 0.0814437 | -0.000193 | -0.24 | 0.08158079 | 0.08358042 | 0.08120362 | 122075 |
1718495400 | 0.08163666 | -0.000132 | -0.16 | 0.08142498 | 0.08349113 | 0.08117813 | 121807 |
1718409000 | 0.08176872 | 0.00226908 | 2.85 | 0.07958574 | 0.08426996 | 0.07713124 | 123819 |
1718322600 | 0.07949964 | -0.003807 | -4.57 | 0.08322069 | 0.08364167 | 0.07942315 | 121519 |
1718236200 | 0.08330657 | 0.00248268 | 3.07 | 0.08050092 | 0.08566384 | 0.08004265 | 123519 |
1718149800 | 0.08082389 | -0.002403 | -2.89 | 0.08326382 | 0.08481949 | 0.08035911 | 100572 |
1718063400 | 0.08322705 | -0.006414 | -7.16 | 0.08942545 | 0.09124837 | 0.0828916 | 82275 |
1717977000 | 0.08964091 | 0.00015203 | 0.17 | 0.08942545 | 0.09124837 | 0.08917249 | 113911 |
1717890600 | 0.08948888 | 0.00046483 | 0.52 | 0.08898533 | 0.09071299 | 0.08873475 | 116860 |
1717804200 | 0.08902405 | -0.006304 | -6.61 | 0.09528175 | 0.09558305 | 0.08848266 | 106064 |
1717717800 | 0.09532825 | -0.003657 | -3.69 | 0.09858223 | 0.09927628 | 0.09411725 | 104677 |
1717631400 | 0.09898547 | 0.00174989 | 1.80 | 0.08762972 | 0.231715 | 0.08717089 | 86554 |
1717545000 | 0.09723558 | 0.00357324 | 3.82 | 0.094157 | 0.09738475 | 0.09305354 | 53030 |
1717458600 | 0.09366234 | 0.00445741 | 5.00 | 0.08910014 | 0.09499243 | 0.08872231 | 111665 |
1717372200 | 0.08920493 | 0.00150179 | 1.71 | 0.08770291 | 0.09158939 | 0.08730363 | 118622 |
1717285800 | 0.08770314 | -0.003367 | -3.70 | 0.09107597 | 0.09143263 | 0.08765392 | 109793 |
1717199400 | 0.0910704 | 0.00340769 | 3.89 | 0.08762972 | 0.09181988 | 0.08717089 | 112339 |
1717113000 | 0.08766271 | -0.003455 | -3.79 | 0.09115293 | 0.09161926 | 0.0868391 | 112141 |
1717026600 | 0.09111784 | 0.00039166 | 0.43 | 0.09101463 | 0.09336876 | 0.08992368 | 109925 |
1716940200 | 0.09072618 | -0.001952 | -2.11 | 0.09285126 | 0.09393383 | 0.08966352 | 111884 |
1716853800 | 0.09267791 | -0.000648 | -0.69 | 0.09928254 | 0.10162739 | 0.09189679 | 75657 |
1716767400 | 0.09332609 | -0.001108 | -1.17 | 0.09450302 | 0.09723263 | 0.09296961 | 105776 |
1716681000 | 0.09443422 | 0.00120022 | 1.29 | 0.093056 | 0.09526447 | 0.092865 | 106673 |
1716594600 | 0.093234 | -0.0011 | -1.17 | 0.09501332 | 0.09713214 | 0.09004706 | 102226 |
1716508200 | 0.09433383 | -0.001463 | -1.53 | 0.09567769 | 0.09778031 | 0.08803063 | 99968 |
1716421800 | 0.09579673 | -0.003561 | -3.58 | 0.09928254 | 0.10162739 | 0.09478214 | 103283 |
1716335400 | 0.09935773 | 0.00052342 | 0.53 | 0.10014404 | 0.10251388 | 0.09514989 | 97578 |
1716249000 | 0.09883431 | 0.00862277 | 9.56 | 0.09580656 | 0.18634 | 0.08772784 | 82584 |
1716162600 | 0.09021154 | -0.001329 | -1.45 | 0.09149686 | 0.0918262 | 0.08918626 | 115775 |
1716076200 | 0.09154023 | -0.001438 | -1.55 | 0.09303458 | 0.09523986 | 0.09047946 | 113041 |
1715989800 | 0.09297829 | 0.00380024 | 4.26 | 0.08914896 | 0.09465283 | 0.08859532 | 107714 |
1715903400 | 0.08917805 | -0.007111 | -7.39 | 0.09626307 | 0.09682592 | 0.08792192 | 106549 |
1715817000 | 0.09628875 | 0.00087734 | 0.92 | 0.09580656 | 0.09822119 | 0.09274107 | 104404 |
1715730600 | 0.09541141 | -0.007495 | -7.28 | 0.10284122 | 0.1033921 | 0.0946273 | 100785 |
1715644200 | 0.10290614 | -0.001975 | -1.88 | 0.10457634 | 0.17721055 | 0.10158356 | 70024 |
1715557800 | 0.10488111 | 0.00042971 | 0.41 | 0.10457634 | 0.10759558 | 0.10354924 | 92816 |
1715471400 | 0.1044514 | 0.00200286 | 1.95 | 0.102564 | 0.10559015 | 0.10141513 | 101441 |
1715385000 | 0.10244854 | 0.00047792 | 0.47 | 0.10180128 | 0.1032687 | 0.10008459 | 91744 |
1715298600 | 0.10197062 | 3.0E-6 | 0.00 | 0.10204764 | 0.10532566 | 0.10136506 | 98236 |
1715212200 | 0.10196772 | 0.00025506 | 0.25 | 0.10151754 | 0.10312394 | 0.0999911 | 103819 |
1715125800 | 0.10171266 | -0.004462 | -4.20 | 0.10616594 | 0.10747233 | 0.10089798 | 96677 |
1715039400 | 0.10617459 | -0.002945 | -2.70 | 0.11037343 | 0.19370285 | 0.10558466 | 62394 |
1714953000 | 0.10911957 | -0.003399 | -3.02 | 0.11248868 | 0.11271358 | 0.1086221 | 90499 |
1714866600 | 0.112519 | 0.00041659 | 0.37 | 0.11196992 | 0.11461535 | 0.1109763 | 93962 |
1714780200 | 0.11210241 | 0.00268891 | 2.46 | 0.10941094 | 0.11292846 | 0.10805616 | 93618 |
1714693800 | 0.1094135 | -0.001423 | -1.28 | 0.1107098 | 0.11197148 | 0.10706711 | 92123 |
1714607400 | 0.11083628 | -0.000361 | -0.32 | 0.11081436 | 0.1111187 | 0.10281472 | 94121 |
1714521000 | 0.11119745 | 0.0005901 | 0.53 | 0.11037343 | 0.11338591 | 0.10553062 | 86655 |
1714434600 | 0.11060735 | -0.007602 | -6.43 | 0.15676591 | 0.19304642 | 0.11003899 | 87426 |
1714348200 | 0.11820929 | 0.00466319 | 4.11 | 0.11322423 | 0.12125884 | 0.11304466 | 88903 |
1714261800 | 0.1135461 | -0.002831 | -2.43 | 0.11649663 | 0.11729325 | 0.11160168 | 91257 |
1714175400 | 0.11637685 | -0.009599 | -7.62 | 0.12589327 | 0.12669153 | 0.1154363 | 83743 |
1714089000 | 0.12597547 | 0.00057947 | 0.46 | 0.1255832 | 0.12680313 | 0.1228992 | 83529 |
1714002600 | 0.125396 | -0.012703 | -9.20 | 0.13662933 | 0.13751682 | 0.12414845 | 71826 |
1713916200 | 0.13809896 | -0.012033 | -8.01 | 0.15006921 | 0.15247296 | 0.13790462 | 69036 |
1713829800 | 0.15013159 | 0.00218593 | 1.48 | 0.15676591 | 0.195415 | 0.14852588 | 52745 |
1713743400 | 0.14794566 | 0.00328631 | 2.27 | 0.14457031 | 0.14849592 | 0.1429902 | 67716 |
1713657000 | 0.14465935 | 0.00320796 | 2.27 | 0.14083734 | 0.15616624 | 0.13831606 | 68415 |
1713570600 | 0.14145139 | 0.00313285 | 2.26 | 0.1377738 | 0.14752396 | 0.13162695 | 71409 |
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