Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.02112 | Gate.io | 314872.519114 | /cdn/crypto/logos/exchanges/GATE.png | $ 6,708.98 | 1721387877 | ZLK/USDT | https://gate.io/trade/ZLK_USDT | USDT | 1 | https://gate.io/trade/ZLK_USDT | 64.6639077699 | 11 minutes ago |
6.29E-6 | Gate.io | 172064.521924 | /cdn/crypto/logos/exchanges/GATE.png | ETH 1.07 | 1721387877 | ZLK/ETH | https://gate.io/trade/ZLK_ETH | ETH | 2 | https://gate.io/trade/ZLK_ETH | 35.3360922301 | 11 minutes ago |
s | Change % | |
---|---|---|
1 | 7.81194602914 | CX |
4 | -6.18616199843 | CX |
12 | -0.514763971634 | CX |
26 | -43.6646133701 | CX |
52 | 82.1195900916 | CX |
156 | -99.4035683517 | CX |
260 | -99.4035683517 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1716940200 | 0.0231813 | 0.00012865 | 0.56 | 0.02299914 | 0.02362338 | 0.02261301 | 373241 |
1716853800 | 0.02305265 | 0.00163355 | 7.63 | 0.02204636 | 0.02399465 | 0.02164408 | 623137 |
1716767400 | 0.0214191 | 0.0003213 | 1.52 | 0.02111317 | 0.02168864 | 0.02094798 | 370214 |
1716681000 | 0.0210978 | -8.5E-5 | -0.40 | 0.02114232 | 0.02216382 | 0.02081704 | 433437 |
1716594600 | 0.02118276 | -0.000428 | -1.98 | 0.02213207 | 0.02252701 | 0.02078239 | 409624 |
1716508200 | 0.02161034 | -0.00058 | -2.61 | 0.02216284 | 0.02270409 | 0.0205989 | 359021 |
1716421800 | 0.02219041 | 0.00019519 | 0.89 | 0.02209226 | 0.02263662 | 0.02174572 | 476890 |
1716335400 | 0.02199522 | -5.0E-6 | -0.02 | 0.02204636 | 0.02263101 | 0.02164408 | 459839 |
1716249000 | 0.02199978 | 0.00174821 | 8.63 | 0.02174834 | 0.02252546 | 0.02000231 | 537856 |
1716162600 | 0.02025157 | 0.00044389 | 2.24 | 0.01979829 | 0.02114184 | 0.01965867 | 455634 |
1716076200 | 0.01980768 | -0.000796 | -3.86 | 0.02061596 | 0.0215648 | 0.01875149 | 294525 |
1715989800 | 0.02060349 | -0.001117 | -5.14 | 0.0217135 | 0.03324151 | 0.02060349 | 168352 |
1715903400 | 0.02172059 | -0.00103 | -4.53 | 0.0227448 | 0.02277461 | 0.02157813 | 365574 |
1715817000 | 0.02275087 | 0.00257323 | 12.75 | 0.02020018 | 0.02277731 | 0.01986575 | 263906 |
1715730600 | 0.02017764 | -0.0012 | -5.61 | 0.02136386 | 0.02183454 | 0.01967036 | 251700 |
1715644200 | 0.02137735 | 0.00081128 | 3.94 | 0.02174834 | 0.02226494 | 0.01949976 | 557184 |
1715557800 | 0.02056607 | -6.2E-5 | -0.30 | 0.02065309 | 0.02091029 | 0.02042498 | 441300 |
1715471400 | 0.02062842 | 8.1E-5 | 0.39 | 0.02057107 | 0.02085332 | 0.0204433 | 453130 |
1715385000 | 0.02054791 | -0.002608 | -11.26 | 0.02311737 | 0.02324088 | 0.02030299 | 303324 |
1715298600 | 0.02315582 | 0.00142451 | 6.56 | 0.02174834 | 0.02335693 | 0.02104031 | 300712 |
1715212200 | 0.02173131 | -0.000181 | -0.83 | 0.02186995 | 0.02204748 | 0.02148884 | 344420 |
1715125800 | 0.02191198 | -0.000336 | -1.51 | 0.02224575 | 0.02266446 | 0.02156441 | 317895 |
1715039400 | 0.02224756 | 0.00120755 | 5.74 | 0.02117142 | 0.02334039 | 0.02080381 | 537357 |
1714953000 | 0.02104001 | -0.001744 | -7.65 | 0.02277817 | 0.02280968 | 0.02087707 | 362698 |
1714866600 | 0.02278431 | -0.000723 | -3.08 | 0.02347956 | 0.02354418 | 0.02205614 | 226874 |
1714780200 | 0.02350734 | 0.00261116 | 12.50 | 0.02089569 | 0.02428239 | 0.02073525 | 175668 |
1714693800 | 0.02089618 | 0.00063579 | 3.14 | 0.02023727 | 0.02089723 | 0.01980809 | 438472 |
1714607400 | 0.02026039 | -0.000136 | -0.67 | 0.020326 | 0.02060097 | 0.01957884 | 404389 |
1714521000 | 0.02039627 | -0.000664 | -3.15 | 0.02104795 | 0.02132458 | 0.01925068 | 303151 |
1714434600 | 0.02106041 | -6.7E-5 | -0.32 | 0.02117142 | 0.02326129 | 0.02080381 | 714496 |
1714348200 | 0.02112746 | 0.00056553 | 2.75 | 0.02059509 | 0.02140554 | 0.02045129 | 399506 |
1714261800 | 0.02056193 | -0.000398 | -1.90 | 0.02098192 | 0.02124026 | 0.02024291 | 424733 |
1714175400 | 0.02096034 | -0.000572 | -2.66 | 0.0215186 | 0.02152814 | 0.02073154 | 449364 |
1714089000 | 0.02153264 | -3.5E-5 | -0.16 | 0.02160031 | 0.02198733 | 0.02069954 | 265904 |
1714002600 | 0.02156811 | -0.000708 | -3.18 | 0.02229893 | 0.02271067 | 0.02089032 | 230466 |
1713916200 | 0.0222761 | 0.0001565 | 0.71 | 0.0221744 | 0.02241816 | 0.02159982 | 293033 |
1713829800 | 0.0221196 | 0.00039992 | 1.84 | 0.02117142 | 0.0235467 | 0.02080381 | 597639 |
1713743400 | 0.02171968 | -0.00113 | -4.95 | 0.02283518 | 0.02317581 | 0.02138314 | 367147 |
1713657000 | 0.02284924 | 0.00158551 | 7.46 | 0.02117142 | 0.0230542 | 0.02080381 | 339976 |
1713570600 | 0.02126373 | 0.00068463 | 3.33 | 0.0205436 | 0.02256425 | 0.01985986 | 301072 |
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