Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.Cryptocurrency 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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | N3RDZ/ETH | https://v2.info.uniswap.org/token/0x32c868f6318d6334b2250f323d914bc2239e4eee | ETH | 1 | https://v2.info.uniswap.org/token/0x32c868f6318d6334b2250f323d914bc2239e4eee | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 6.91219065 | 0.13204469 | 1.91031608771 | 6.79937492 | 7.44438276 | 0 | CX |
| 4 | 8.66934636 | -1.62511102 | -18.7454849826 | 6.17002369 | 9.26967776 | 0 | CX |
| 12 | 14.59975791 | -7.55552257 | -51.7510126988 | 6.17002369 | 15.15673596 | 0 | CX |
| 26 | 11.6489959 | -4.60476056 | -39.5292486969 | 6.17002369 | 18.10432255 | 0 | CX |
| 52 | 13.5027815 | -6.45854616 | -47.8312276622 | 6.17002369 | 18.10432255 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 18.10432255 | 0.00685241 | CX |
| 260 | 0 | 0 | 0 | 0 | 18.10432255 | 0.00475729 | CX |
About N3RDZ
N3RD finance is a DeFi powerhouse, fueled by the deflationary cryptocurrency, NERDz token.
N3RDZ News
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745020200 | 7.01353958 | 0.03 | 0.49 | 6.98535769 | 7.056496 | 6.94284231 | 0 |
| 1744933800 | 6.97931557 | 0.02 | 0.22 | 6.97234728 | 7.12229782 | 6.89962127 | 0 |
| 1744847400 | 6.96379128 | -0.04 | -0.56 | 6.98385819 | 7.10227501 | 6.79937492 | 0 |
| 1744761000 | 7.00269021 | -0.14 | -1.91 | 7.15916801 | 7.31864482 | 6.99920607 | 0 |
| 1744674600 | 7.13874828 | 0.12 | 1.66 | 7.0409276 | 7.44438276 | 7.0409276 | 0 |
| 1744588200 | 7.02191916 | -0.24 | -3.30 | 7.25315172 | 7.26444211 | 6.91541018 | 0 |
| 1744501800 | 7.26166362 | 0.35 | 5.01 | 6.91219065 | 7.34845852 | 6.82120596 | 0 |
| 1744415400 | 6.91492504 | 0.18 | 2.67 | 6.71557903 | 7.00317535 | 6.64192686 | 0 |
| 1744329000 | 6.73542543 | -0.6 | -8.17 | 7.36345357 | 7.36345357 | 6.52201053 | 0 |
| 1744242600 | 7.33447783 | -0.97 | -11.65 | 8.82666212 | 8.88580438 | 6.17002369 | 0 |
| 1744156200 | 8.3013501 | 0 | 0.00 | 8.82666212 | 8.88580438 | 8.28820737 | 0 |
| 1744069800 | 8.3013501 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 8.3013501 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 8.3013501 | 0.31 | 3.92 | 8.82666212 | 8.88580438 | 8.28820737 | 0 |
| 1743810600 | 7.98808578 | -0.03 | -0.43 | 8.0210749 | 8.08859674 | 7.78534383 | 0 |
| 1743724200 | 8.0226185 | 0.09 | 1.13 | 7.90358424 | 8.12476128 | 7.7408879 | 0 |
| 1743637800 | 7.93335383 | -0.48 | -5.74 | 8.41143143 | 8.56288148 | 7.86212732 | 0 |
| 1743551400 | 8.4166797 | 0.38 | 4.67 | 8.04220028 | 8.48803852 | 8.03099809 | 0 |
| 1743465000 | 8.0410977 | 0.09 | 1.12 | 8.82666212 | 8.88580438 | 7.84395685 | 0 |
| 1743378600 | 7.95222996 | -0.09 | -1.14 | 8.05494608 | 8.14174098 | 7.83509212 | 0 |
| 1743292200 | 8.04427313 | -0.32 | -3.83 | 8.36009542 | 8.43110142 | 7.95791926 | 0 |
| 1743205800 | 8.36459394 | -0.46 | -5.22 | 8.82666212 | 8.88580438 | 8.22478711 | 0 |
| 1743119400 | 8.82564775 | -0.02 | -0.22 | 8.86070971 | 8.98380147 | 8.77267993 | 0 |
| 1743033000 | 8.84518542 | -0.27 | -2.98 | 9.10601116 | 9.16312467 | 8.74361598 | 0 |
| 1742946600 | 9.11694872 | -0.02 | -0.18 | 9.17657612 | 9.23867328 | 9.00236887 | 0 |
| 1742860200 | 9.1336197 | 0.34 | 3.85 | 8.82119334 | 9.26967776 | 8.73135532 | 0 |
| 1742773800 | 8.79468737 | 0.07 | 0.81 | 8.7339133 | 8.90759131 | 8.73210507 | 0 |
| 1742687400 | 8.72359318 | 0.05 | 0.63 | 8.66934636 | 8.83931971 | 8.66934636 | 0 |
| 1742601000 | 8.66930226 | -0.05 | -0.63 | 8.7552151 | 8.79764228 | 8.54978286 | 0 |
| 1742514600 | 8.72385779 | -0.37 | -4.10 | 9.07641798 | 9.11143584 | 8.61571699 | 0 |
| 1742428200 | 9.09661719 | 0.59 | 6.99 | 8.53130366 | 9.12140314 | 8.50307768 | 0 |
| 1742341800 | 8.50215151 | -0.01 | -0.17 | 8.50012277 | 8.5304216 | 8.26359784 | 0 |
| 1742255400 | 8.51635271 | 0.2 | 2.38 | 8.46651621 | 8.61426159 | 8.17301007 | 0 |
| 1742169000 | 8.31832979 | -0.23 | -2.73 | 8.54149148 | 8.55922092 | 8.21129157 | 0 |
| 1742082600 | 8.55216443 | 0.11 | 1.35 | 8.43626148 | 8.61532006 | 8.3996118 | 0 |
| 1741996200 | 8.43855484 | 0.22 | 2.66 | 8.21825986 | 8.57633292 | 8.2131439 | 0 |
| 1741909800 | 8.21980346 | -0.19 | -2.21 | 8.42073719 | 8.4437149 | 8.04356748 | 0 |
| 1741823400 | 8.40552162 | -0.07 | -0.81 | 8.46651621 | 8.61426159 | 8.08846443 | 0 |
| 1741737000 | 8.47383732 | 0.17 | 2.10 | 8.20198581 | 8.64883842 | 7.82005297 | 0 |
| 1741650600 | 8.29918904 | -0.56 | -6.34 | 11.78880273 | 11.99405856 | 7.98883553 | 0 |
| 1741564200 | 8.86110664 | -0.81 | -8.42 | 9.70356406 | 9.74303633 | 8.80108232 | 0 |
| 1741477800 | 9.67595552 | 0.25 | 2.66 | 9.42452374 | 9.83878416 | 9.2887303 | 0 |
| 1741391400 | 9.42514119 | -0.29 | -3.01 | 11.78880273 | 11.99405856 | 9.32537997 | 0 |
| 1741305000 | 9.71780936 | -0.2 | -2.02 | 9.88496011 | 10.23086072 | 9.61429938 | 0 |
| 1741218600 | 9.91772871 | 0.34 | 3.60 | 9.55140836 | 10.00668466 | 9.5049678 | 0 |
| 1741132200 | 9.57301888 | 0.07 | 0.74 | 9.45358769 | 9.78969741 | 8.87416116 | 0 |
| 1741045800 | 9.50276264 | -1.59 | -14.36 | 11.78880273 | 11.99405856 | 9.25419757 | 0 |
| 1740959400 | 11.09620765 | 1.36 | 13.92 | 9.76702842 | 11.24417355 | 9.60428798 | 0 |
| 1740873000 | 9.73999322 | -0.11 | -1.15 | 9.84143035 | 10.04765644 | 9.46196728 | 0 |
| 1740786600 | 9.85324998 | -0.3 | -2.97 | 10.17215949 | 10.18433195 | 9.1706222 | 0 |
| 1740700200 | 10.15465056 | -0.12 | -1.15 | 10.32687317 | 10.48595305 | 9.86652501 | 0 |
| 1740613800 | 10.27315559 | -0.74 | -6.74 | 10.99847518 | 11.03309611 | 9.98159 | 0 |
| 1740527400 | 11.01602821 | -0.08 | -0.73 | 11.09638406 | 11.15076318 | 10.34791035 | 0 |
| 1740441000 | 11.09651637 | -1.34 | -10.75 | 11.78880273 | 12.06651995 | 11.01232355 | 0 |
| 1740354600 | 12.4328403 | 0.23 | 1.91 | 12.19296354 | 12.52413371 | 12.11322513 | 0 |
| 1740268200 | 12.19979952 | 0.47 | 3.97 | 11.73698159 | 12.32681645 | 11.71166641 | 0 |
| 1740181800 | 11.73451181 | -0.36 | -2.97 | 12.07767803 | 12.53361588 | 11.54689722 | 0 |
| 1740095400 | 12.09364336 | 0.12 | 1.00 | 11.97928402 | 12.20654729 | 11.94827954 | 0 |
| 1740009000 | 11.9733301 | 0.22 | 1.86 | 11.77535128 | 12.06497634 | 11.71493004 | 0 |
| 1739922600 | 11.75453462 | -0.33 | -2.75 | 12.09831828 | 12.12905814 | 11.49736944 | 0 |
| 1739836200 | 12.08671917 | 0.35 | 3.01 | 11.78880273 | 12.55774028 | 11.75409359 | 0 |
| 1739749800 | 11.73354154 | -0.13 | -1.12 | 11.88080179 | 12.0202999 | 11.71607672 | 0 |
| 1739663400 | 11.86602726 | -0.16 | -1.30 | 12.02290198 | 12.08045653 | 11.80772296 | 0 |
| 1739577000 | 12.02254916 | 0.22 | 1.85 | 11.78880273 | 12.29678223 | 11.75409359 | 0 |
| 1739490600 | 11.8040183 | -0.26 | -2.14 | 12.06277119 | 12.15477025 | 11.52621287 | 0 |
| 1739404200 | 12.06272708 | 0.58 | 5.01 | 11.5038967 | 12.31041009 | 11.28748279 | 0 |
| 1739317800 | 11.48713752 | -0.24 | -2.04 | 11.75149151 | 12.01416957 | 11.39681438 | 0 |
| 1739231400 | 11.72648505 | 0.12 | 1.07 | 14.71182389 | 14.81630413 | 11.60017377 | 0 |
| 1739145000 | 11.60215841 | -0.03 | -0.25 | 11.60573076 | 11.82721653 | 11.19667451 | 0 |
| 1739058600 | 11.63161928 | 0.06 | 0.48 | 11.56864005 | 11.74267089 | 11.42239417 | 0 |
| 1738972200 | 11.57657861 | -0.24 | -2.01 | 11.88913728 | 12.34114995 | 11.32594069 | 0 |
| 1738885800 | 11.81429432 | -0.48 | -3.88 | 12.30392694 | 12.59438995 | 11.76189984 | 0 |
| 1738799400 | 12.29144576 | 0.29 | 2.42 | 12.03256056 | 12.44946717 | 11.96953723 | 0 |
| 1738713000 | 12.00058581 | -0.71 | -5.58 | 12.71695247 | 12.7473395 | 11.6291054 | 0 |
| 1738626600 | 12.71002828 | 0.16 | 1.29 | 14.71182389 | 14.81630413 | 10.98921353 | 0 |
| 1738540200 | 12.54772887 | -1.24 | -9.01 | 13.76889961 | 13.93865244 | 12.16500217 | 0 |
| 1738453800 | 13.79068654 | -0.71 | -4.90 | 14.55746304 | 14.67667372 | 13.68805863 | 0 |
| 1738367400 | 14.50158441 | 0.16 | 1.09 | 14.3449302 | 15.15673596 | 14.17694149 | 0 |
| 1738281000 | 14.34523892 | 0.59 | 4.31 | 13.71676974 | 14.47856259 | 13.64064779 | 0 |
| 1738194600 | 13.75284608 | 0.21 | 1.54 | 13.62988664 | 13.96740766 | 13.50163482 | 0 |
| 1738108200 | 13.54432662 | -0.42 | -3.03 | 14.11334482 | 14.20538799 | 13.41497223 | 0 |
| 1738021800 | 13.96806921 | -0.31 | -2.16 | 14.71182389 | 14.81630413 | 13.38956885 | 0 |
| 1737935400 | 14.27612936 | -0.38 | -2.59 | 14.61409142 | 14.81683337 | 14.27612936 | 0 |
| 1737849000 | 14.65554833 | 0.05 | 0.33 | 14.59975791 | 14.77136307 | 14.43759081 | 0 |
| 1737762600 | 14.60690261 | -0.08 | -0.56 | 14.7220117 | 15.06672153 | 14.45232125 | 0 |
| 1737676200 | 14.68875797 | 0.38 | 2.65 | 14.30563434 | 14.75226643 | 14.07621001 | 0 |
| 1737589800 | 14.31008875 | -0.34 | -2.32 | 14.69793141 | 14.84131059 | 14.24896185 | 0 |
| 1737503400 | 14.64990313 | 0.27 | 1.88 | 14.41267256 | 14.83548898 | 14.13716049 | 0 |
| 1737417000 | 14.37888958 | 0.16 | 1.13 | 14.71182389 | 15.11232414 | 14.24913826 | 0 |
| 1737330600 | 14.21861892 | -0.38 | -2.62 | 14.5413213 | 15.18549118 | 13.8014477 | 0 |
| 1737244200 | 14.60183076 | -0.75 | -4.87 | 15.3322663 | 15.41425396 | 14.25650348 | 0 |
