Register for real-time alerts, custom portfolio, and market moversCryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.04958 | Gate.io | 96115 | /cdn/crypto/logos/exchanges/GATE.png | $ 5,097.77 | 1724077734 | CHAIN/USDT | https://gate.io/trade/CHAIN_USDT | USDT | 1 | https://gate.io/trade/CHAIN_USDT | 99.5951575749 | Recently |
| 1.913E-5 | Gate.io | 390.696 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.007620 | 1724077734 | CHAIN/ETH | https://gate.io/trade/CHAIN_ETH | ETH | 2 | https://gate.io/trade/CHAIN_ETH | 0.404842425052 | Recently |
| 0.0278 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0.00000000 | 1724025730 | CHAIN/USDT | https://www.lbank.info/exchange/chain/usdt | USDT | 3 | https://www.lbank.info/exchange/chain/usdt | 0 | 15 hours ago |
| 2.411E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1724025722 | CHAIN/ETH | https://info.uniswap.org/#/tokens/0xc4c2614e694cf534d407ee49f8e44d125e4681c4 | ETH | 4 | https://info.uniswap.org/#/tokens/0xc4c2614e694cf534d407ee49f8e44d125e4681c4 | 0 | 15 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03160303 | 0.01755801 | 55.5579955466 | 0.02927228 | 0.05297364 | 15546.0267143 | CX |
| 4 | 0.0078605 | 0.04130054 | 525.418739266 | 0.00779635 | 0.05706113 | 4439615.28942 | CX |
| 12 | 0.01202748 | 0.03713356 | 308.73932029 | 0.00664557 | 0.0923413 | 2055717.52138 | CX |
| 26 | 0.01767833 | 0.03148271 | 178.086448211 | 0.00664557 | 0.11413298 | 1199148.4372 | CX |
| 52 | 0.01045989 | 0.03870115 | 369.995764774 | 0.00552452 | 0.11413298 | 1099850.62379 | CX |
| 156 | 0.22450011 | -0.17533907 | -78.1019973665 | 0.00122034 | 0.44818002 | 510085.944913 | CX |
| 260 | 0.69592196 | -0.64676092 | -92.9358401048 | 0.00122034 | 1.07931462 | 458847.160389 | CX |
About CHAIN
Chain Games is an evolution in Web 3.0 blockchain gaming combining smart contract based wagering with gameplay.
CHAIN News
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724025000 | 0.04917062 | 0.00293551 | 6.35 | 0.04621724 | 0.05210665 | 0.04597701 | 195 |
| 1723938600 | 0.04623511 | 0.0039851 | 9.43 | 0.04222722 | 0.04645765 | 0.04137206 | 4424 |
| 1723852200 | 0.04225001 | -0.000958 | -2.22 | 0.04313752 | 0.04375871 | 0.04108553 | 1198 |
| 1723765800 | 0.04320816 | -0.006756 | -13.52 | 0.0499969 | 0.05297364 | 0.04246145 | 5884 |
| 1723679400 | 0.04996463 | 0.0091675 | 22.47 | 0.04085493 | 0.05293898 | 0.04066025 | 34441 |
| 1723593000 | 0.04079713 | 0.00946023 | 30.19 | 0.03118109 | 0.04217579 | 0.03095585 | 33997 |
| 1723506600 | 0.0313369 | 0.0005877 | 1.91 | 0.03160303 | 0.03389516 | 0.02927228 | 28681 |
| 1723420200 | 0.0307492 | -0.002225 | -6.75 | 0.03301245 | 0.03323162 | 0.03057179 | 50930 |
| 1723333800 | 0.03297386 | 0.00176853 | 5.67 | 0.031201 | 0.0342017 | 0.03066204 | 47088 |
| 1723247400 | 0.03120533 | -0.000364 | -1.15 | 0.03160303 | 0.03389516 | 0.03031203 | 53158 |
| 1723161000 | 0.03156914 | 0.00457968 | 16.97 | 0.02687883 | 0.03726691 | 0.02670668 | 38197 |
| 1723074600 | 0.02698946 | 0.00149105 | 5.85 | 0.02557467 | 0.028811 | 0.02519148 | 41424 |
| 1722988200 | 0.02549841 | 0.00605187 | 31.12 | 0.01933186 | 0.02570557 | 0.01933186 | 43753 |
| 1722901800 | 0.01944654 | -0.00607 | -23.79 | 0.02975769 | 0.05706113 | 0.01909697 | 28683 |
| 1722815400 | 0.0255165 | -0.004282 | -14.37 | 0.02975769 | 0.03004664 | 0.0235939 | 54785 |
| 1722729000 | 0.0297988 | 0.00228697 | 8.31 | 0.02752907 | 0.03027668 | 0.0256976 | 33269 |
| 1722642600 | 0.02751183 | 0.00336325 | 13.93 | 0.02412815 | 0.03089267 | 0.02399716 | 36300 |
| 1722556200 | 0.02414858 | -0.003302 | -12.03 | 0.02748017 | 0.02759244 | 0.02350382 | 79875 |
| 1722469800 | 0.02745066 | 0.00179771 | 7.01 | 0.02554749 | 0.02797976 | 0.02541562 | 65075 |
| 1722383400 | 0.02565295 | -0.001001 | -3.76 | 0.02666859 | 0.02744297 | 0.02549168 | 58934 |
| 1722297000 | 0.02665364 | 0.00357773 | 15.50 | 0.01234523 | 0.02713919 | 0.01115424 | 32034 |
| 1722210600 | 0.02307591 | 0.00142445 | 6.58 | 0.02159235 | 0.02323249 | 0.02039852 | 60406 |
| 1722124200 | 0.02165146 | -0.00152 | -6.56 | 0.02527532 | 0.02529557 | 0.02055353 | 39706 |
| 1722037800 | 0.023171 | 0.01171088 | 102.19 | 0.01145698 | 0.02450179 | 0.01145453 | 73299 |
| 1721951400 | 0.01146012 | -0.000913 | -7.38 | 0.01234523 | 0.01237617 | 0.01115424 | 100220 |
| 1721865000 | 0.01237318 | 0.00060859 | 5.17 | 0.01177341 | 0.0125065 | 0.01140609 | 427681 |
| 1721778600 | 0.01176459 | -0.000186 | -1.56 | 0.01194401 | 0.01561258 | 0.01176459 | 103737 |
| 1721692200 | 0.01195054 | 0.00032692 | 2.81 | 0.0078605 | 0.0124398 | 0.00779635 | 122731843 |
| 1721605800 | 0.01162362 | -0.000142 | -1.21 | 0.01174708 | 0.01284404 | 0.01140506 | 4215971 |
| 1721519400 | 0.01176555 | 0.00391012 | 49.78 | 0.00785352 | 0.01515046 | 0.00780205 | 133050 |
| 1721433000 | 0.00785543 | -3.5E-5 | -0.44 | 0.0078605 | 0.00803745 | 0.00779635 | 862404 |
| 1721346600 | 0.00789056 | -0.000692 | -8.06 | 0.00857821 | 0.00863309 | 0.00788854 | 968985 |
| 1721260200 | 0.00858208 | 0.00040426 | 4.94 | 0.00817673 | 0.00870698 | 0.00813498 | 923881 |
| 1721173800 | 0.00817782 | 0.00026156 | 3.30 | 0.0079185 | 0.00829539 | 0.00747172 | 313482 |
| 1721087400 | 0.00791626 | 0.00078052 | 10.94 | 0.0068661 | 0.00792502 | 0.00680408 | 670278 |
| 1721001000 | 0.00713574 | 0.00027124 | 3.95 | 0.0068661 | 0.00718722 | 0.00680408 | 1282889 |
| 1720914600 | 0.0068645 | -2.5E-5 | -0.36 | 0.0068898 | 0.00700688 | 0.00676466 | 777680 |
| 1720828200 | 0.00688967 | -0.000239 | -3.35 | 0.00712484 | 0.00724147 | 0.00674242 | 848856 |
| 1720741800 | 0.00712912 | -3.7E-5 | -0.52 | 0.00715397 | 0.00735864 | 0.00709166 | 1179480 |
| 1720655400 | 0.00716645 | 7.4E-5 | 1.04 | 0.0070749 | 0.00724359 | 0.00699673 | 1111084 |
| 1720569000 | 0.0070923 | 0.00018766 | 2.72 | 0.00690538 | 0.00711436 | 0.00687566 | 1253921 |
| 1720482600 | 0.00690464 | -0.000111 | -1.58 | 0.00998207 | 0.0101379 | 0.00671999 | 949769 |
| 1720396200 | 0.00701592 | -6.0E-6 | -0.09 | 0.0070426 | 0.00712794 | 0.00696514 | 1414638 |
| 1720309800 | 0.00702182 | -4.6E-5 | -0.65 | 0.00706297 | 0.00731425 | 0.00681002 | 795278 |
| 1720223400 | 0.00706752 | -0.000338 | -4.56 | 0.00734233 | 0.00749134 | 0.00664557 | 363329 |
| 1720137000 | 0.00740537 | -0.000239 | -3.13 | 0.00765087 | 0.00771334 | 0.00689098 | 1247824 |
| 1720050600 | 0.00764402 | -0.000726 | -8.67 | 0.00833967 | 0.00837106 | 0.0075728 | 1050876 |
| 1719964200 | 0.00837052 | 0.0005322 | 6.79 | 0.00783501 | 0.00843534 | 0.00781707 | 935991 |
| 1719877800 | 0.00783832 | -0.000716 | -8.37 | 0.00998207 | 0.08458414 | 0.00775205 | 447360 |
| 1719791400 | 0.00855392 | -0.000145 | -1.67 | 0.00870481 | 0.00878898 | 0.00835428 | 1107902 |
| 1719705000 | 0.00869932 | -0.000784 | -8.27 | 0.00948282 | 0.00950816 | 0.00861571 | 857989 |
| 1719618600 | 0.00948293 | -0.000433 | -4.37 | 0.00993294 | 0.01002769 | 0.0094105 | 1007242 |
| 1719532200 | 0.00991624 | -8.3E-5 | -0.83 | 0.01000465 | 0.01011368 | 0.00990397 | 1039576 |
| 1719445800 | 0.00999924 | -0.000217 | -2.12 | 0.00998207 | 0.01024134 | 0.00989509 | 161161 |
| 1719359400 | 0.01021594 | 0.00015655 | 1.56 | 0.01006839 | 0.01021717 | 0.00998689 | 725746 |
| 1719273000 | 0.01005939 | 7.5E-5 | 0.75 | 0.00998207 | 0.01020154 | 0.00971712 | 736738 |
| 1719186600 | 0.00998397 | -0.000428 | -4.11 | 0.01041235 | 0.01049364 | 0.00996127 | 963541 |
| 1719100200 | 0.01041241 | 7.1E-5 | 0.69 | 0.01034759 | 0.01053319 | 0.01027274 | 999194 |
| 1719013800 | 0.01034106 | 4.8E-5 | 0.47 | 0.01028632 | 0.01046434 | 0.01016206 | 1001506 |
| 1718927400 | 0.01029276 | -8.0E-6 | -0.08 | 0.01030227 | 0.01148113 | 0.01020586 | 1022734 |
| 1718841000 | 0.01030103 | -0.000204 | -1.94 | 0.01051038 | 0.01065928 | 0.01025251 | 961327 |
| 1718754600 | 0.01050491 | -0.000112 | -1.05 | 0.01064584 | 0.01069438 | 0.00999808 | 559178 |
| 1718668200 | 0.01061684 | -0.000785 | -6.88 | 0.01100337 | 0.01151114 | 0.01058657 | 668325 |
| 1718581800 | 0.01140211 | 0.00035086 | 3.17 | 0.01104368 | 0.01160636 | 0.0109948 | 831311 |
| 1718495400 | 0.01105125 | 5.6E-5 | 0.51 | 0.01099585 | 0.0111905 | 0.0109385 | 622225 |
| 1718409000 | 0.01099528 | -0.000114 | -1.03 | 0.01112115 | 0.01131826 | 0.010676 | 864633 |
| 1718322600 | 0.01110912 | -0.000675 | -5.73 | 0.01177181 | 0.08355392 | 0.0110856 | 748831 |
| 1718236200 | 0.01178396 | 0.00104243 | 9.70 | 0.01074512 | 0.01213547 | 0.01069029 | 343842 |
| 1718149800 | 0.01074153 | -3.8E-5 | -0.35 | 0.01078394 | 0.0117848 | 0.01013554 | 716203 |
| 1718063400 | 0.01077918 | -0.000185 | -1.69 | 0.01100337 | 0.0110917 | 0.01074656 | 667029 |
| 1717977000 | 0.01096434 | -4.7E-5 | -0.43 | 0.01100337 | 0.01105107 | 0.01096434 | 936707 |
| 1717890600 | 0.01101118 | -0.00043 | -3.76 | 0.01143571 | 0.01147014 | 0.01084502 | 830484 |
| 1717804200 | 0.01144069 | -0.000685 | -5.65 | 0.01211983 | 0.01299516 | 0.01092716 | 595320 |
| 1717717800 | 0.01212575 | -0.000363 | -2.91 | 0.01248708 | 0.01252036 | 0.0119281 | 837318 |
| 1717631400 | 0.01248918 | -1.8E-5 | -0.14 | 0.0119461 | 0.0923413 | 0.01161043 | 427107 |
| 1717545000 | 0.01250716 | 0.00073354 | 6.23 | 0.01178845 | 0.01255319 | 0.01171499 | 289443 |
| 1717458600 | 0.01177362 | 0.00035842 | 3.14 | 0.01140179 | 0.01186332 | 0.01135344 | 819657 |
| 1717372200 | 0.0114152 | -0.000139 | -1.20 | 0.0115539 | 0.01162005 | 0.01132802 | 855833 |
| 1717285800 | 0.01155393 | -0.000225 | -1.91 | 0.01177966 | 0.01184275 | 0.01147897 | 879680 |
| 1717199400 | 0.01177894 | -0.000172 | -1.44 | 0.0119461 | 0.01203459 | 0.01161043 | 836460 |
| 1717113000 | 0.0119506 | -9.8E-5 | -0.81 | 0.01205328 | 0.01228682 | 0.01185837 | 645052 |
| 1717026600 | 0.01204864 | 0.00013122 | 1.10 | 0.01190486 | 0.01229877 | 0.01178963 | 791665 |
| 1716940200 | 0.01191742 | 0.00015745 | 1.34 | 0.01173266 | 0.0132355 | 0.01140782 | 744954 |
| 1716853800 | 0.01175997 | 5.6E-5 | 0.48 | 0.01202748 | 0.01220053 | 0.01164339 | 528076 |
| 1716767400 | 0.01170401 | 0.00012458 | 1.08 | 0.01158787 | 0.01241038 | 0.01150642 | 460198 |
| 1716681000 | 0.01157943 | -0.000168 | -1.43 | 0.01172505 | 0.01185867 | 0.01150709 | 865603 |
| 1716594600 | 0.01174748 | -0.000242 | -2.02 | 0.01202748 | 0.01227731 | 0.01172855 | 285576 |
| 1716508200 | 0.01198904 | -0.000584 | -4.64 | 0.01255769 | 0.01265984 | 0.0113883 | 515319 |
| 1716421800 | 0.01257332 | -0.001117 | -8.16 | 0.01367977 | 0.01380481 | 0.01106832 | 617872 |
| 1716335400 | 0.01369013 | 0.00095149 | 7.47 | 0.01276561 | 0.01414593 | 0.01242167 | 698661 |
| 1716249000 | 0.01273864 | 0.00015812 | 1.26 | 0.01292811 | 0.0742588 | 0.01222783 | 401106 |
| 1716162600 | 0.01258052 | -0.00051 | -3.90 | 0.01308436 | 0.01314285 | 0.01251784 | 783239 |
| 1716076200 | 0.01309056 | -0.000655 | -4.77 | 0.01375428 | 0.01390291 | 0.01297499 | 721774 |
