Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.4E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1733011337 | MSOT/BTC | https://exchange.latoken.com/exchange/MSOT-BTC | BTC | 1 | https://exchange.latoken.com/exchange/MSOT-BTC | 0 | 21 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03522161 | -0.00224088 | -6.36223046022 | 0.01468254 | 0.097515 | 69090.4571429 | CX |
| 4 | 0.05336808 | -0.02038735 | -38.2013930424 | 0.01457368 | 0.097515 | 55501.7178571 | CX |
| 12 | 0.01083499 | 0.02214574 | 204.39095929 | 0.00603268 | 0.32486578 | 64296.9647059 | CX |
| 26 | 0.03847515 | -0.00549442 | -14.2804381529 | 0.00603268 | 0.32486578 | 74724.3684783 | CX |
| 52 | 0.03732164 | -0.00434091 | -11.6310805206 | 0.00603268 | 0.35751671 | 65606.7983696 | CX |
| 156 | 0.02363677 | 0.00934396 | 39.5314588245 | 0.00603268 | 0.35751671 | 283020.548276 | CX |
| 260 | 0.02363677 | 0.00934396 | 39.5314588245 | 0.00603268 | 0.35751671 | 283020.548276 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733010600 | 0.03280157 | -0.000312 | -0.94 | 0.03314492 | 0.03314492 | 0.03269088 | 0 |
| 1732924200 | 0.03311377 | 0.01685272 | 103.64 | 0.01626175 | 0.03355261 | 0.01622673 | 41400 |
| 1732837800 | 0.01626105 | -6.4E-5 | -0.39 | 0.01633706 | 0.01643291 | 0.01609963 | 0 |
| 1732751400 | 0.01632486 | 0.00069332 | 4.44 | 0.01468512 | 0.01632779 | 0.01468254 | 83500 |
| 1732665000 | 0.01563154 | -0.000153 | -0.97 | 0.01582454 | 0.01614871 | 0.01542108 | 84600 |
| 1732578600 | 0.0157845 | -0.018414 | -53.84 | 0.01483277 | 0.097515 | 0.01476824 | 273974 |
| 1732492200 | 0.03419822 | -0.000989 | -2.81 | 0.03522161 | 0.03551398 | 0.03352729 | 159 |
| 1732405800 | 0.03518717 | 0.02033427 | 136.90 | 0.01483277 | 0.03561714 | 0.01476824 | 29 |
| 1732319400 | 0.0148529 | -0.003872 | -20.68 | 0.01576215 | 0.03550184 | 0.0145851 | 3140 |
| 1732233000 | 0.01872493 | 0.00365544 | 24.26 | 0.01508914 | 0.0187772 | 0.01506467 | 924 |
| 1732146600 | 0.01506949 | -0.018151 | -54.64 | 0.03324278 | 0.03371529 | 0.01492834 | 79 |
| 1732060200 | 0.03322052 | -0.002989 | -8.25 | 0.03621828 | 0.03629228 | 0.01457368 | 86001 |
| 1731973800 | 0.0362094 | 0.02093997 | 137.14 | 0.06812871 | 0.06812871 | 0.0357859 | 273970 |
| 1731887400 | 0.01526943 | -0.038093 | -71.39 | 0.05344336 | 0.05391843 | 0.01519316 | 62795 |
| 1731801000 | 0.05336259 | -0.000402 | -0.75 | 0.05368061 | 0.05412535 | 0.05321602 | 0 |
| 1731714600 | 0.05376504 | 0.00225181 | 4.37 | 0.05172309 | 0.05420797 | 0.01495098 | 146000 |
| 1731628200 | 0.05151323 | 0.00538558 | 11.68 | 0.04611925 | 0.05415064 | 0.04590997 | 147500 |
| 1731541800 | 0.04612765 | -0.006657 | -12.61 | 0.01851904 | 0.05606848 | 0.01846702 | 0 |
| 1731455400 | 0.0527844 | -0.017302 | -24.69 | 0.06812871 | 0.06812871 | 0.05117143 | 0 |
| 1731369000 | 0.07008609 | 0.00578162 | 8.99 | 0.06358383 | 0.07079122 | 0.06343643 | 0 |
| 1731282600 | 0.06430447 | 0.00208749 | 3.36 | 0.06218969 | 0.06567744 | 0.06150193 | 1 |
| 1731196200 | 0.06221698 | 0.00098916 | 1.62 | 0.06199598 | 0.06232195 | 0.06138277 | 0 |
| 1731109800 | 0.06122782 | -0.001154 | -1.85 | 0.06076 | 0.06183084 | 0.06054603 | 0 |
| 1731023400 | 0.06238146 | 0.01547288 | 32.99 | 0.04689892 | 0.06337784 | 0.04548613 | 1 |
| 1730937000 | 0.04690858 | 0.00382989 | 8.89 | 0.04310931 | 0.04741287 | 0.0430876 | 0 |
| 1730850600 | 0.04307869 | -0.017138 | -28.46 | 0.05764601 | 0.05987128 | 0.04304903 | 40999 |
| 1730764200 | 0.06021662 | 0.00925666 | 18.16 | 0.06248492 | 0.06260781 | 0.05661693 | 273970 |
| 1730677800 | 0.05095996 | -0.002346 | -4.40 | 0.05336808 | 0.05336808 | 0.05072265 | 35000 |
| 1730591400 | 0.05330562 | -0.003648 | -6.41 | 0.05703672 | 0.05706482 | 0.05320548 | 0 |
| 1730505000 | 0.05695339 | -0.00563 | -9.00 | 0.06248492 | 0.06260781 | 0.05646666 | 1 |
| 1730418600 | 0.06258383 | -0.001852 | -2.87 | 0.06435711 | 0.06441269 | 0.0592048 | 65001 |
| 1730332200 | 0.06443629 | -0.000197 | -0.30 | 0.06398876 | 0.06446344 | 0.06287094 | 0 |
| 1730245800 | 0.06463346 | 0.00733118 | 12.79 | 0.05719759 | 0.0648965 | 0.05717234 | 31 |
| 1730159400 | 0.05730228 | -0.003172 | -5.25 | 0.01750474 | 0.0638596 | 0.01738408 | 305970 |
| 1730073000 | 0.06047438 | 0.00281997 | 4.89 | 0.05762 | 0.06071634 | 0.05757355 | 0 |
| 1729986600 | 0.05765441 | 0.00063052 | 1.11 | 0.05730248 | 0.05787811 | 0.05707297 | 0 |
| 1729900200 | 0.05702389 | -0.004256 | -6.95 | 0.05866459 | 0.05910632 | 0.05636875 | 0 |
| 1729813800 | 0.06127955 | -0.001391 | -2.22 | 0.06264385 | 0.06366698 | 0.06055701 | 1 |
| 1729727400 | 0.06267044 | -0.004 | -6.00 | 0.01750474 | 0.0638596 | 0.01738408 | 0 |
| 1729641000 | 0.06667024 | -0.000143 | -0.21 | 0.06666535 | 0.06705885 | 0.0659121 | 0 |
| 1729554600 | 0.06681298 | 0.05025231 | 303.44 | 0.01655377 | 0.06681298 | 0.01537273 | 99976 |
| 1729468200 | 0.01656067 | -0.030597 | -64.88 | 0.04718164 | 0.04721358 | 0.01635125 | 0 |
| 1729381800 | 0.04715729 | -0.007586 | -13.86 | 0.0547704 | 0.05489356 | 0.04694588 | 0 |
| 1729295400 | 0.05474354 | 0.04262722 | 351.82 | 0.01640255 | 0.05518769 | 0.01215569 | 273970 |
| 1729209000 | 0.01211632 | -0.048769 | -80.10 | 0.01640255 | 0.06641375 | 0.01211367 | 414309 |
| 1729122600 | 0.06088569 | 0.04953287 | 436.30 | 0.1070912 | 0.1085724 | 0.060861 | 0 |
| 1729036200 | 0.01135282 | -0.006498 | -36.40 | 0.01783536 | 0.32486578 | 0.01102666 | 211 |
| 1728949800 | 0.01785078 | 0.00090378 | 5.33 | 0.01640255 | 0.06331416 | 0.01632519 | 273970 |
| 1728863400 | 0.016947 | -0.000104 | -0.61 | 0.01707985 | 0.01708201 | 0.01675039 | 0 |
| 1728777000 | 0.01705131 | 0.00018963 | 1.12 | 0.01688394 | 0.01713317 | 0.01686746 | 0 |
| 1728690600 | 0.01686168 | 0.00060922 | 3.75 | 0.01626855 | 0.01712082 | 0.01622415 | 0 |
| 1728604200 | 0.01625246 | 0.01019066 | 168.11 | 0.00908495 | 0.01653035 | 0.00906037 | 1 |
| 1728517800 | 0.0060618 | -0.000158 | -2.54 | 0.00621489 | 0.00625027 | 0.00603268 | 0 |
| 1728431400 | 0.00621962 | -0.010636 | -63.10 | 0.01682036 | 0.01705993 | 0.00620026 | 0 |
| 1728345000 | 0.01685551 | -0.000114 | -0.67 | 0.01640255 | 0.06210972 | 0.01632519 | 383970 |
| 1728258600 | 0.0169693 | 0.00021389 | 1.28 | 0.01674494 | 0.01698513 | 0.01669554 | 0 |
| 1728172200 | 0.01675541 | 9.0E-6 | 0.05 | 0.01678824 | 0.01683923 | 0.0166624 | 0 |
| 1728085800 | 0.01674616 | 0.00033959 | 2.07 | 0.01640255 | 0.01686365 | 0.01632519 | 0 |
| 1727999400 | 0.01640657 | 1.8E-5 | 0.11 | 0.01777384 | 0.01787473 | 0.01621823 | 273970 |
| 1727913000 | 0.01638854 | -5.3E-5 | -0.32 | 0.01642475 | 0.0168169 | 0.0161942 | 0 |
| 1727826600 | 0.01644152 | -0.000631 | -3.70 | 0.01709925 | 0.01730232 | 0.0162613 | 112000 |
| 1727740200 | 0.01707262 | -0.000667 | -3.76 | 0.0176948 | 0.01770363 | 0.01699368 | 0 |
| 1727653800 | 0.01773912 | -3.4E-5 | -0.19 | 0.01778733 | 0.01782031 | 0.01767208 | 113000 |
| 1727567400 | 0.01777314 | 2.1E-5 | 0.12 | 0.01777384 | 0.01787473 | 0.01767255 | 0 |
| 1727481000 | 0.01775176 | -0.000493 | -2.70 | 0.01823175 | 0.01861932 | 0.01773729 | 0 |
| 1727394600 | 0.01824475 | 0.00123873 | 7.28 | 0.01706223 | 0.0184084 | 0.01706179 | 2 |
| 1727308200 | 0.01700602 | -0.001012 | -5.62 | 0.01735253 | 0.01744657 | 0.0169991 | 0 |
| 1727221800 | 0.01801826 | -0.00036 | -1.96 | 0.01836494 | 0.01849559 | 0.01658856 | 6 |
| 1727135400 | 0.01837867 | 0.01202775 | 189.39 | 0.01913821 | 0.01913821 | 0.00630734 | 273983 |
| 1727049000 | 0.00635092 | -0.005082 | -44.45 | 0.01140774 | 0.01971913 | 0.00635092 | 196543 |
| 1726962600 | 0.01143243 | 7.6E-5 | 0.67 | 0.01137665 | 0.01143243 | 0.01129955 | 0 |
| 1726876200 | 0.01135667 | 1.4E-5 | 0.12 | 0.01132634 | 0.0115384 | 0.01123624 | 0 |
| 1726789800 | 0.01134278 | 0.00031944 | 2.90 | 0.01112039 | 0.01149421 | 0.01110542 | 174000 |
| 1726703400 | 0.01102334 | 0.00017474 | 1.61 | 0.01085397 | 0.01104785 | 0.01066489 | 174000 |
| 1726617000 | 0.0108486 | 0.00034919 | 3.33 | 0.01048399 | 0.01104041 | 0.01037424 | 0 |
| 1726530600 | 0.01049941 | -0.000146 | -1.37 | 0.01065161 | 0.01065667 | 0.01035979 | 0 |
| 1726444200 | 0.01064545 | -0.000158 | -1.46 | 0.01080169 | 0.01087004 | 0.01057545 | 0 |
| 1726357800 | 0.01080326 | -0.000102 | -0.94 | 0.01089754 | 0.01091665 | 0.01071117 | 0 |
| 1726271400 | 0.01090565 | 0.00043358 | 4.14 | 0.01047111 | 0.01091908 | 0.01037894 | 0 |
| 1726185000 | 0.01047207 | 0.00014559 | 1.41 | 0.01033081 | 0.01054017 | 0.01032691 | 0 |
| 1726098600 | 0.01032648 | -0.000619 | -5.66 | 0.01095015 | 0.01097059 | 0.01030201 | 0 |
| 1726012200 | 0.0109457 | -0.000479 | -4.19 | 0.01139141 | 0.0114058 | 0.01074585 | 342001 |
| 1725925800 | 0.01142451 | 0.00098063 | 9.39 | 0.01913821 | 0.01913821 | 0.0103998 | 274265 |
| 1725839400 | 0.01044388 | -0.000376 | -3.48 | 0.01083499 | 0.01106318 | 0.01043772 | 160000 |
| 1725753000 | 0.01081952 | 4.4E-5 | 0.41 | 0.0107972 | 0.01096466 | 0.01074869 | 0 |
| 1725666600 | 0.01077559 | -0.000455 | -4.05 | 0.01123404 | 0.01138682 | 0.01050823 | 0 |
| 1725580200 | 0.0112304 | -0.000347 | -3.00 | 0.01160105 | 0.01164721 | 0.01115511 | 0 |
| 1725493800 | 0.01157776 | 4.6E-5 | 0.40 | 0.01148374 | 0.01164531 | 0.00730495 | 863 |
| 1725407400 | 0.01153166 | -0.000301 | -2.54 | 0.01182663 | 0.01195728 | 0.01151432 | 0 |
| 1725321000 | 0.0118328 | 0.00038096 | 3.33 | 0.01913821 | 0.01913821 | 0.01147963 | 442970 |
| 1725234600 | 0.01145184 | -0.000339 | -2.88 | 0.01179146 | 0.01180776 | 0.01144906 | 0 |
| 1725148200 | 0.0117909 | -2.9E-5 | -0.25 | 0.01182129 | 0.01186956 | 0.01175318 | 0 |
|
MSOT/BTC 0.00000034 BTC
+0.00%
|
MSOT/EUR 0.031086 €
+0.35%
|
|
MSOT/USD $ 0.032981
+0.59%
|
MSOT/GBP £ 0.025774
+0.45%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
