# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.000858 | Gate.io | 21750.8 | /cdn/crypto/logos/exchanges/GATE.png | $ 18.47 | 1724314321 | FOREX/USDT | https://gate.io/trade/FOREX_USDT | USDT | 1 | https://gate.io/trade/FOREX_USDT | 100 | 10 minutes ago |
3.5E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1724314321 | FOREX/ETH | https://gate.io/trade/FOREX_ETH | ETH | 2 | https://gate.io/trade/FOREX_ETH | 0 | 10 minutes ago |
7.69E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1724284922 | FOREX/ETH | https://info.uniswap.org/#/tokens/0xdb298285fe4c5410b05390ca80e8fbe9de1f259b | ETH | 3 | https://info.uniswap.org/#/tokens/0xdb298285fe4c5410b05390ca80e8fbe9de1f259b | 0 | 8 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.00103938 | -0.0001168 | -11.2374684908 | 0.00073825 | 0.01979621 | 106949.401981 | CX |
4 | 0.00253577 | -0.00161319 | -63.6173627734 | 0.00073825 | 0.02596405 | 179896.901973 | CX |
12 | 0.0056123 | -0.00468972 | -83.5614632147 | 0.00073825 | 0.0294527 | 1202164.95574 | CX |
26 | 0.01095281 | -0.01003023 | -91.576773449 | 0.00073825 | 0.03115912 | 1305416.06071 | CX |
52 | 0.00845711 | -0.00753453 | -89.0910724822 | 0.00073825 | 0.03115912 | 1193034.06379 | CX |
156 | 0.23074694 | -0.22982436 | -99.6001767131 | 0.00073825 | 0.29636915 | 613969.656708 | CX |
260 | 0.23074694 | -0.22982436 | -99.6001767131 | 0.00073825 | 0.29636915 | 613969.656708 | CX |
The global defi FX protocol. Create and trade multi-currency stablecoins backed by ethereum.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1724284200 | 0.00092014 | 0.00017209 | 23.01 | 0.00074763 | 0.00092518 | 0.00073825 | 8447 |
1724197800 | 0.00074805 | -6.9E-5 | -8.45 | 0.00081704 | 0.00083522 | 0.0007461 | 4605 |
1724111400 | 0.00081685 | 2.0E-6 | 0.25 | 0.00103938 | 0.01979621 | 0.00079608 | 548576 |
1724025000 | 0.00081469 | 4.0E-6 | 0.49 | 0.00080991 | 0.00083094 | 0.0008057 | 4032 |
1723938600 | 0.00081022 | -0.000124 | -13.27 | 0.00093377 | 0.00094543 | 0.00080826 | 8333 |
1723852200 | 0.00093427 | 7.0E-6 | 0.76 | 0.00092547 | 0.00094619 | 0.00091892 | 0 |
1723765800 | 0.00092699 | -0.000112 | -10.78 | 0.00103938 | 0.00104236 | 0.00091097 | 67700 |
1723679400 | 0.00103871 | 6.8E-5 | 7.01 | 0.00097209 | 0.0011626 | 0.00097027 | 193861 |
1723593000 | 0.00097071 | -7.0E-5 | -6.72 | 0.00103483 | 0.001039 | 0.00094965 | 66001 |
1723506600 | 0.00104091 | -8.0E-6 | -0.76 | 0.00110087 | 0.00110839 | 0.00096366 | 583062 |
1723420200 | 0.00104884 | -7.2E-5 | -6.42 | 0.00112216 | 0.00114677 | 0.00102204 | 99124 |
1723333800 | 0.00112085 | 0.00013515 | 13.71 | 0.00098556 | 0.00112547 | 0.0009668 | 37334 |
1723247400 | 0.0009857 | -0.000114 | -10.37 | 0.00110087 | 0.00110839 | 0.00097251 | 470073 |
1723161000 | 0.00109968 | 4.4E-5 | 4.17 | 0.00105178 | 0.00121846 | 0.00095215 | 148863 |
1723074600 | 0.0010561 | -0.000171 | -13.94 | 0.00123073 | 0.00126567 | 0.00105237 | 28038 |
1722988200 | 0.00122706 | 0.00030104 | 32.51 | 0.00092056 | 0.00128324 | 0.00092056 | 167006 |
1722901800 | 0.00092602 | -0.000453 | -32.86 | 0.00153869 | 0.01819992 | 0.00090744 | 856749 |
1722815400 | 0.00137854 | -0.000162 | -10.51 | 0.00153869 | 0.00155224 | 0.0013255 | 170948 |
1722729000 | 0.00154081 | -0.00019 | -10.98 | 0.0017019 | 0.00172812 | 0.00154081 | 39476 |
1722642600 | 0.00173067 | 0.00016134 | 10.28 | 0.001568 | 0.00173555 | 0.00153187 | 50794 |
1722556200 | 0.00156933 | 0.00021295 | 15.70 | 0.00135944 | 0.0020022 | 0.00133408 | 223973 |
1722469800 | 0.00135638 | -8.5E-5 | -5.90 | 0.00144114 | 0.00144657 | 0.0012893 | 129314 |
1722383400 | 0.00144154 | 4.9E-5 | 3.52 | 0.00139313 | 0.00146234 | 0.00134737 | 58515 |
1722297000 | 0.00139235 | -4.8E-5 | -3.33 | 0.00253577 | 0.02596405 | 0.00131226 | 615638 |
1722210600 | 0.00144019 | -0.000123 | -7.87 | 0.00159101 | 0.00159363 | 0.00143097 | 36136 |
1722124200 | 0.00156281 | -4.3E-5 | -2.68 | 0.00160218 | 0.00162905 | 0.0014253 | 22375 |
1722037800 | 0.00160591 | -0.000172 | -9.68 | 0.00177726 | 0.00182553 | 0.00158377 | 48464 |
1721951400 | 0.00177774 | -0.000757 | -29.87 | 0.00253577 | 0.00282883 | 0.00173302 | 169764 |
1721865000 | 0.00253466 | 0.00124682 | 96.81 | 0.0012888 | 0.00260267 | 0.0012341 | 4623454 |
1721778600 | 0.00128784 | -0.000159 | -10.99 | 0.00144567 | 0.00146585 | 0.00121434 | 331087 |
1721692200 | 0.00144646 | -6.8E-5 | -4.49 | 0.00174298 | 0.02694183 | 0.00137798 | 794074 |
1721605800 | 0.00151459 | -3.5E-5 | -2.26 | 0.00154751 | 0.00176159 | 0.00140613 | 181336 |
1721519400 | 0.00154995 | 7.0E-6 | 0.45 | 0.00154265 | 0.00155232 | 0.00146325 | 2171356 |
1721433000 | 0.00154303 | -0.000207 | -11.83 | 0.00174298 | 0.0017932 | 0.00154088 | 1202905 |
1721346600 | 0.00174964 | -0.000421 | -19.39 | 0.00216998 | 0.00221379 | 0.00172818 | 573691 |
1721260200 | 0.00217096 | -3.7E-5 | -1.68 | 0.00220806 | 0.00225063 | 0.0021468 | 21386 |
1721173800 | 0.00220835 | 1.1E-5 | 0.50 | 0.00219764 | 0.00250544 | 0.00183338 | 199368 |
1721087400 | 0.00219702 | -0.000638 | -22.51 | 0.00308338 | 0.00309189 | 0.0021575 | 1358360 |
1721001000 | 0.00283474 | -0.000248 | -8.05 | 0.00308338 | 0.00325324 | 0.00208854 | 685985 |
1720914600 | 0.00308266 | 0.0003268 | 11.86 | 0.00275592 | 0.00526788 | 0.00247303 | 1554117 |
1720828200 | 0.00275586 | 0.00170199 | 161.50 | 0.00105323 | 0.00365248 | 0.00103746 | 913631 |
1720741800 | 0.00105387 | -9.4E-5 | -8.19 | 0.00114587 | 0.00114604 | 0.00092709 | 302454 |
1720655400 | 0.00114787 | -0.000111 | -8.82 | 0.00125571 | 0.00125571 | 0.0011461 | 84211 |
1720569000 | 0.0012588 | -6.8E-5 | -5.13 | 0.00132679 | 0.00138391 | 0.0012474 | 4054438 |
1720482600 | 0.00132665 | -0.000135 | -9.24 | 0.00464918 | 0.0224894 | 0.00127999 | 1126386 |
1720396200 | 0.00146165 | 8.2E-5 | 5.94 | 0.0013779 | 0.00152778 | 0.00127212 | 2755406 |
1720309800 | 0.00137983 | -5.2E-5 | -3.63 | 0.00143047 | 0.00143047 | 0.00131427 | 4727887 |
1720223400 | 0.00143139 | -4.4E-5 | -2.98 | 0.00146237 | 0.0015487 | 0.00131123 | 2668575 |
1720137000 | 0.00147492 | -0.000799 | -35.15 | 0.00227547 | 0.00228361 | 0.00146777 | 1386908 |
1720050600 | 0.00227343 | 0.00073599 | 47.87 | 0.00153805 | 0.00292554 | 0.00153262 | 2114798 |
1719964200 | 0.00153744 | 2.5E-5 | 1.65 | 0.00151202 | 0.0015863 | 0.00150956 | 2598012 |
1719877800 | 0.00151265 | 3.5E-5 | 2.37 | 0.00464918 | 0.02697851 | 0.00149951 | 2700140 |
1719791400 | 0.00147718 | -6.0E-6 | -0.40 | 0.00148454 | 0.00151944 | 0.00144076 | 4656633 |
1719705000 | 0.0014836 | -0.000103 | -6.49 | 0.00158609 | 0.00162483 | 0.00142085 | 2979325 |
1719618600 | 0.00158611 | -0.000273 | -14.68 | 0.00186242 | 0.00186248 | 0.00154756 | 2912523 |
1719532200 | 0.00185929 | -0.000666 | -26.38 | 0.00252642 | 0.00252716 | 0.00151956 | 963979 |
1719445800 | 0.00252506 | -0.001005 | -28.47 | 0.00464918 | 0.00476661 | 0.00199121 | 1963575 |
1719359400 | 0.00352976 | -0.001299 | -26.90 | 0.00483282 | 0.0048633 | 0.00352378 | 2345023 |
1719273000 | 0.0048285 | 0.00017843 | 3.84 | 0.00464918 | 0.00486334 | 0.00453465 | 1743463 |
1719186600 | 0.00465007 | 0.00010774 | 2.37 | 0.0045423 | 0.00467944 | 0.00453239 | 1345508 |
1719100200 | 0.00454233 | -3.0E-5 | -0.66 | 0.00457546 | 0.00460144 | 0.00451986 | 1693279 |
1719013800 | 0.00457258 | 6.0E-6 | 0.13 | 0.00456389 | 0.00464003 | 0.00447408 | 1975021 |
1718927400 | 0.00456675 | 2.0E-5 | 0.44 | 0.00451168 | 0.00462842 | 0.00446683 | 1788828 |
1718841000 | 0.00454666 | -1.0E-5 | -0.22 | 0.00452433 | 0.00462372 | 0.0043609 | 2058099 |
1718754600 | 0.00455676 | -0.000384 | -7.77 | 0.004954 | 0.00505396 | 0.00435491 | 1910118 |
1718668200 | 0.00494051 | -1.8E-5 | -0.36 | 0.00533608 | 0.00535585 | 0.00487924 | 2027230 |
1718581800 | 0.00495901 | -3.2E-5 | -0.64 | 0.00498747 | 0.00503672 | 0.00491473 | 1730284 |
1718495400 | 0.00499088 | 5.0E-5 | 1.01 | 0.00494117 | 0.00499622 | 0.00489862 | 1899061 |
1718409000 | 0.00494091 | -2.3E-5 | -0.46 | 0.00496976 | 0.00504308 | 0.00480102 | 647958 |
1718322600 | 0.00496438 | -9.1E-5 | -1.80 | 0.00505014 | 0.02664992 | 0.00491798 | 1270329 |
1718236200 | 0.00505535 | 1.7E-5 | 0.34 | 0.00504005 | 0.00516844 | 0.0049416 | 1357561 |
1718149800 | 0.00503837 | -0.000315 | -5.88 | 0.00535529 | 0.00535857 | 0.00497951 | 1279670 |
1718063400 | 0.00535292 | 1.9E-5 | 0.36 | 0.00533608 | 0.00537892 | 0.00519434 | 1923507 |
1717977000 | 0.005334 | -6.0E-6 | -0.11 | 0.00533608 | 0.00537355 | 0.00519434 | 1004953 |
1717890600 | 0.00533987 | 0.00022651 | 4.43 | 0.00511114 | 0.00538964 | 0.00495325 | 1271503 |
1717804200 | 0.00511336 | 4.2E-5 | 0.83 | 0.00506898 | 0.00514405 | 0.0049528 | 1669417 |
1717717800 | 0.00507146 | -0.000651 | -11.38 | 0.00572163 | 0.00573941 | 0.00500703 | 1317918 |
1717631400 | 0.00572259 | 0.00015538 | 2.79 | 0.00561729 | 0.0294527 | 0.00556137 | 1853752 |
1717545000 | 0.00556721 | 0.00011298 | 2.07 | 0.0054611 | 0.0056039 | 0.00511081 | 479853 |
1717458600 | 0.00545423 | -6.4E-5 | -1.16 | 0.00551212 | 0.00560488 | 0.0054487 | 1750021 |
1717372200 | 0.00551861 | -8.7E-5 | -1.55 | 0.00560535 | 0.00563745 | 0.00548621 | 1803403 |
1717285800 | 0.00560537 | 3.6E-5 | 0.65 | 0.00556993 | 0.005714 | 0.00555042 | 1526518 |
1717199400 | 0.00556959 | -5.0E-5 | -0.89 | 0.00561729 | 0.00572565 | 0.00553374 | 1380612 |
1717113000 | 0.0056194 | 4.7E-5 | 0.84 | 0.0056123 | 0.00573165 | 0.00557479 | 1263560 |
1717026600 | 0.00557249 | 0.00011355 | 2.08 | 0.00541479 | 0.00559632 | 0.00532771 | 1717188 |
1716940200 | 0.00545894 | -0.00011 | -1.98 | 0.00555553 | 0.00561153 | 0.00539142 | 1671686 |
1716853800 | 0.00556846 | -1.6E-5 | -0.29 | 0.00550474 | 0.00559843 | 0.00490897 | 1971953 |
1716767400 | 0.00558426 | -0.000187 | -3.24 | 0.00577518 | 0.00577518 | 0.00547105 | 1173525 |
1716681000 | 0.00577098 | 0.00025153 | 4.56 | 0.00550891 | 0.00589136 | 0.0054976 | 1299449 |
1716594600 | 0.00551945 | 3.2E-5 | 0.58 | 0.00550474 | 0.00567096 | 0.00483003 | 1430560 |
1716508200 | 0.00548714 | 0.00065989 | 13.67 | 0.00482125 | 0.00548714 | 0.0045339 | 1503549 |
1716421800 | 0.00482725 | -2.7E-5 | -0.56 | 0.00503991 | 0.00505796 | 0.00475949 | 1446265 |