Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.0356 | Gate.io | 185633.965835 | /cdn/crypto/logos/exchanges/GATE.png | $ 6,606.02 | 1721389454 | SWOP/USDT | https://gate.io/trade/SWOP_USDT | USDT | 1 | https://gate.io/trade/SWOP_USDT | 57.3391736942 | 19 minutes ago |
1.046E-5 | Gate.io | 138113.228056 | /cdn/crypto/logos/exchanges/GATE.png | ETH 1.44 | 1721389455 | SWOP/ETH | https://gate.io/trade/SWOP_ETH | ETH | 2 | https://gate.io/trade/SWOP_ETH | 42.6608263058 | 19 minutes ago |
s | Change % | |
---|---|---|
1 | 31.8145774209 | CX |
4 | 26.1476499985 | CX |
12 | -45.6934267382 | CX |
26 | -51.54462698 | CX |
52 | -46.3419427077 | CX |
156 | -99.9307758491 | CX |
260 | -99.8349701746 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721346600 | 0.03540461 | -0.000823 | -2.27 | 0.0362116 | 0.04276148 | 0.0354041 | 118134 |
1721260200 | 0.03622794 | 0.00127377 | 3.64 | 0.03494951 | 0.04412186 | 0.0311265 | 33808 |
1721173800 | 0.03495417 | 0.00541641 | 18.34 | 0.02954615 | 0.05382144 | 0.02934448 | 114817 |
1721087400 | 0.02953776 | 0.00076671 | 2.66 | 0.02825908 | 0.02974835 | 0.02813409 | 198013 |
1721001000 | 0.02877105 | 0.00051855 | 1.84 | 0.02825908 | 0.0288469 | 0.02804637 | 46025 |
1720914600 | 0.0282525 | -0.000434 | -1.51 | 0.02868664 | 0.02992122 | 0.02797416 | 110523 |
1720828200 | 0.02868609 | 0.00165741 | 6.13 | 0.02701246 | 0.03049934 | 0.026649 | 257793 |
1720741800 | 0.02702868 | -2.4E-5 | -0.09 | 0.02700549 | 0.02778271 | 0.02651118 | 223761 |
1720655400 | 0.02705257 | 0.0013238 | 5.15 | 0.02566567 | 0.0278721 | 0.02538675 | 71116 |
1720569000 | 0.02572877 | -0.001166 | -4.34 | 0.02695812 | 0.0275422 | 0.025473 | 264917 |
1720482600 | 0.02689495 | -0.000175 | -0.65 | 0.04365253 | 0.04417277 | 0.02618181 | 423922 |
1720396200 | 0.02706975 | 0.00183411 | 7.27 | 0.02520026 | 0.0279495 | 0.02465533 | 30561 |
1720309800 | 0.02523564 | 0.00143865 | 6.05 | 0.02378167 | 0.02614603 | 0.02324455 | 44923 |
1720223400 | 0.02379699 | -0.002813 | -10.57 | 0.02638364 | 0.02720394 | 0.02341469 | 73968 |
1720137000 | 0.02661018 | -0.001528 | -5.43 | 0.02826206 | 0.02846513 | 0.02648106 | 233273 |
1720050600 | 0.02813793 | -0.001039 | -3.56 | 0.02925722 | 0.02956089 | 0.02794899 | 298677 |
1719964200 | 0.02917725 | -0.000113 | -0.39 | 0.02927821 | 0.03060713 | 0.02916832 | 226307 |
1719877800 | 0.02929056 | 0.00118973 | 4.23 | 0.04365253 | 0.04417277 | 0.02856591 | 239949 |
1719791400 | 0.02810083 | -0.000695 | -2.41 | 0.02881361 | 0.03030332 | 0.02785347 | 56224 |
1719705000 | 0.02879542 | 0.00058285 | 2.07 | 0.02821224 | 0.02911812 | 0.02820873 | 168180 |
1719618600 | 0.02821257 | -0.001743 | -5.82 | 0.03000577 | 0.030292 | 0.02762138 | 10235 |
1719532200 | 0.02995531 | 0.00187662 | 6.68 | 0.02809387 | 0.02998942 | 0.02645175 | 170682 |
1719445800 | 0.02807869 | -0.000193 | -0.68 | 0.04365253 | 0.04417277 | 0.02688992 | 386340 |
1719359400 | 0.02827202 | 0.00148052 | 5.53 | 0.02681547 | 0.02853441 | 0.02483453 | 97440 |
1719273000 | 0.0267915 | -0.000938 | -3.38 | 0.02772419 | 0.02785301 | 0.02539407 | 63250 |
1719186600 | 0.02772946 | -8.4E-5 | -0.30 | 0.02781287 | 0.02837161 | 0.02600197 | 188406 |
1719100200 | 0.02781303 | -0.002155 | -7.19 | 0.0299869 | 0.03063287 | 0.02778078 | 106386 |
1719013800 | 0.02996799 | 0.00172436 | 6.11 | 0.02822594 | 0.03131842 | 0.02796451 | 59405 |
1718927400 | 0.02824363 | 0.0001822 | 0.65 | 0.02806482 | 0.02852992 | 0.02785587 | 346478 |
1718841000 | 0.02806143 | 0.00103388 | 3.83 | 0.02704162 | 0.02941042 | 0.02701815 | 171584 |
1718754600 | 0.02702755 | -0.000829 | -2.98 | 0.02793216 | 0.02805987 | 0.02631546 | 125034 |
1718668200 | 0.02785608 | -0.00302 | -9.78 | 0.04365253 | 0.04417277 | 0.02740387 | 396002 |
1718581800 | 0.03087621 | -0.000745 | -2.36 | 0.03159919 | 0.03172698 | 0.03083142 | 273583 |
1718495400 | 0.03162084 | 0.0007923 | 2.57 | 0.03083014 | 0.03374913 | 0.0306711 | 158992 |
1718409000 | 0.03082854 | -0.00118 | -3.69 | 0.03204281 | 0.03257353 | 0.03038077 | 53323 |
1718322600 | 0.03200815 | -0.001136 | -3.43 | 0.03311045 | 0.03326626 | 0.03172855 | 272293 |
1718236200 | 0.03314462 | 0.00074509 | 2.30 | 0.03241037 | 0.03340208 | 0.0308055 | 213924 |
1718149800 | 0.03239953 | -0.002431 | -6.98 | 0.03484609 | 0.03506954 | 0.0321562 | 190775 |
1718063400 | 0.0348307 | -0.0001 | -0.29 | 0.04365253 | 0.04417277 | 0.03480344 | 392393 |
1717977000 | 0.03493032 | -5.5E-5 | -0.16 | 0.03496057 | 0.03536668 | 0.03473097 | 116657 |
1717890600 | 0.03498536 | -3.6E-5 | -0.10 | 0.0350058 | 0.03513973 | 0.03459216 | 184326 |
1717804200 | 0.03502103 | -0.002081 | -5.61 | 0.03708365 | 0.03727523 | 0.03421581 | 206761 |
1717717800 | 0.03710175 | 0.00160618 | 4.53 | 0.0354896 | 0.037319 | 0.03380046 | 123214 |
1717631400 | 0.03549557 | 0.00026198 | 0.74 | 0.04365253 | 0.047492 | 0.03529792 | 329282 |
1717545000 | 0.03523359 | -0.001329 | -3.63 | 0.03660824 | 0.0370351 | 0.03479891 | 119282 |
1717458600 | 0.03656216 | -0.010724 | -22.68 | 0.04704185 | 0.04755372 | 0.03484688 | 82623 |
1717372200 | 0.04728617 | 0.00057472 | 1.23 | 0.04671133 | 0.04745336 | 0.04590658 | 147718 |
1717285800 | 0.04671145 | 4.7E-5 | 0.10 | 0.04666702 | 0.04698089 | 0.04636931 | 213934 |
1717199400 | 0.04666417 | -0.000988 | -2.07 | 0.04763461 | 0.04769135 | 0.04563895 | 187426 |
1717113000 | 0.04765255 | 0.00284667 | 6.35 | 0.04512446 | 0.0530413 | 0.04329466 | 150387 |
1717026600 | 0.04480588 | -0.004017 | -8.23 | 0.04877155 | 0.04903715 | 0.04476087 | 177872 |
1716940200 | 0.04882299 | -0.001098 | -2.20 | 0.04980557 | 0.05021351 | 0.04747239 | 160332 |
1716853800 | 0.04992146 | 0.00367915 | 7.96 | 0.04365253 | 0.05011015 | 0.04320953 | 223231 |
1716767400 | 0.04624231 | 7.4E-5 | 0.16 | 0.04620147 | 0.04659759 | 0.04567607 | 211248 |
1716681000 | 0.04616784 | 0.00201222 | 4.56 | 0.04407132 | 0.04804811 | 0.04380266 | 97751 |
1716594600 | 0.04415562 | -0.001508 | -3.30 | 0.04580999 | 0.04654562 | 0.04381994 | 127136 |
1716508200 | 0.04566358 | -0.000439 | -0.95 | 0.04604489 | 0.04972784 | 0.0430542 | 71146 |
1716421800 | 0.04610217 | 0.00104989 | 2.33 | 0.04532134 | 0.04802918 | 0.0446802 | 163461 |
1716335400 | 0.04505228 | 0.00149198 | 3.43 | 0.04365253 | 0.04773838 | 0.04320953 | 165624 |
1716249000 | 0.0435603 | 0.00514369 | 13.39 | 1.35069477 | 1.36964856 | 0.03770375 | 205965 |
1716162600 | 0.03841661 | -0.002074 | -5.12 | 0.04047096 | 0.04058915 | 0.0382592 | 257549 |
1716076200 | 0.04049015 | -0.002354 | -5.49 | 0.04287008 | 0.042911 | 0.04043014 | 187735 |
1715989800 | 0.04284415 | -0.006071 | -12.41 | 0.04889953 | 0.04897515 | 0.04176732 | 121752 |
1715903400 | 0.04891548 | -0.003664 | -6.97 | 0.0525651 | 0.05263399 | 0.0469066 | 138130 |
1715817000 | 0.05257912 | -5.6E-5 | -0.11 | 0.05269361 | 0.05398051 | 0.05146274 | 120645 |
1715730600 | 0.05263481 | -0.001266 | -2.35 | 0.0538664 | 0.05397133 | 0.0522729 | 60775 |
1715644200 | 0.0539004 | 0.00236804 | 4.60 | 1.35069477 | 1.36964856 | 0.05162767 | 209442 |
1715557800 | 0.05153236 | -0.00017 | -0.33 | 0.05176383 | 0.0521706 | 0.05100642 | 155697 |
1715471400 | 0.05170199 | -0.000425 | -0.82 | 0.05215612 | 0.05250817 | 0.05142989 | 190100 |
1715385000 | 0.05212651 | -0.000498 | -0.95 | 0.05253673 | 0.0525988 | 0.05122437 | 184961 |
1715298600 | 0.05262412 | 0.00015385 | 0.29 | 0.05251139 | 0.05328682 | 0.05119207 | 107530 |
1715212200 | 0.05247027 | 0.00230812 | 4.60 | 0.05006592 | 0.05247168 | 0.04932323 | 180846 |
1715125800 | 0.05016215 | 2.1E-5 | 0.04 | 0.05013732 | 0.05062707 | 0.04933298 | 186450 |
1715039400 | 0.05014141 | 0.00200965 | 4.18 | 1.35069477 | 1.36964856 | 0.04800389 | 198472 |
1714953000 | 0.04813176 | -0.002019 | -4.03 | 0.05010576 | 0.05093299 | 0.04445054 | 161063 |
1714866600 | 0.05015043 | 0.00139675 | 2.86 | 0.04875809 | 0.05087568 | 0.04858071 | 146770 |
1714780200 | 0.04875368 | 0.00101233 | 2.12 | 0.04815875 | 0.05006698 | 0.0465698 | 153906 |
1714693800 | 0.04774135 | -0.000437 | -0.91 | 0.04797424 | 0.04963632 | 0.04572574 | 138126 |
1714607400 | 0.04817802 | -0.015489 | -24.33 | 0.06344724 | 0.06394527 | 0.04732544 | 122155 |
1714521000 | 0.06366658 | -0.005206 | -7.56 | 0.06901548 | 0.06960767 | 0.06092087 | 130347 |
1714434600 | 0.06887236 | 0.00682881 | 11.01 | 1.35069477 | 1.36964856 | 0.05915835 | 261480 |
1714348200 | 0.06204355 | -0.000293 | -0.47 | 0.0623384 | 0.06301929 | 0.06170571 | 158471 |
1714261800 | 0.06233648 | -0.002484 | -3.83 | 0.06482474 | 0.06515529 | 0.06101435 | 127958 |
1714175400 | 0.06482065 | -0.000693 | -1.06 | 0.06556547 | 0.06683214 | 0.06420754 | 144056 |
1714089000 | 0.06551356 | -0.000413 | -0.63 | 0.06602536 | 0.06700982 | 0.06408364 | 118248 |
1714002600 | 0.06592694 | -0.005537 | -7.75 | 0.07153705 | 0.07163762 | 0.06431395 | 115769 |
1713916200 | 0.07146379 | 0.00027133 | 0.38 | 0.07116288 | 0.07465332 | 0.07060486 | 134534 |
1713829800 | 0.07119246 | -0.00193 | -2.64 | 1.35069477 | 1.36964856 | 0.0598842 | 227594 |
1713743400 | 0.07312292 | -0.000688 | -0.93 | 0.0737655 | 0.07420928 | 0.07149425 | 111913 |
1713657000 | 0.07381094 | 0.00731958 | 11.01 | 0.06620271 | 0.07404559 | 0.06421903 | 145747 |
1713570600 | 0.06649136 | 0.00107375 | 1.64 | 0.06530478 | 0.0665893 | 0.06047941 | 122611 |
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