Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.2E-7 | Mercatox | 369 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.000206 | 1732960970 | SET/ETH | https://mercatox.com/exchange/SET/ETH | ETH | 1 | https://mercatox.com/exchange/SET/ETH | 100 | 58 minutes ago |
| 9.55E-6 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.00000000 | 1732924921 | SET/BTC | https://mercatox.com/exchange/SET/BTC | BTC | 2 | https://mercatox.com/exchange/SET/BTC | 0 | 11 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.94435346 | -0.02598077 | -2.75117009684 | 0.8317965 | 0.94526415 | 0 | CX |
| 4 | 0.66426915 | 0.25410354 | 38.253099666 | 0.63125375 | 0.95266598 | 0 | CX |
| 12 | 0.51556649 | 0.4028062 | 78.1288558921 | 0.51223392 | 0.95266598 | 0 | CX |
| 26 | 0.64542137 | 0.27295132 | 42.2904063434 | 0.47436769 | 0.95266598 | 0 | CX |
| 52 | 0.36125902 | 0.55711367 | 154.214466396 | 0.25380376 | 0.95266598 | 0 | CX |
| 156 | 0.55970573 | 0.35866696 | 64.0813450311 | 0.14811935 | 0.95266598 | 0.0016811 | CX |
| 260 | 0.03096236 | 0.88741033 | 2866.09396054 | 0.00275172 | 0.95266598 | 6.92538334 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.93010744 | 0.01661853 | 1.82 | 0.91352807 | 0.94243372 | 0.91152123 | 0 |
| 1732837800 | 0.91348891 | -0.003584 | -0.39 | 0.91775891 | 0.9231432 | 0.90442081 | 0 |
| 1732751400 | 0.91707332 | 0.03894815 | 4.44 | 0.87651838 | 0.9297879 | 0.87636453 | 0 |
| 1732665000 | 0.87812517 | -0.008592 | -0.97 | 0.88896709 | 0.90717808 | 0.86630217 | 0 |
| 1732578600 | 0.8867175 | -0.046406 | -4.97 | 0.84497301 | 0.94423199 | 0.8317965 | 0 |
| 1732492200 | 0.93312305 | -0.000315 | -0.03 | 0.93435127 | 0.94210711 | 0.91481617 | 0 |
| 1732405800 | 0.93343762 | -0.012197 | -1.29 | 0.94435346 | 0.94526415 | 0.92893298 | 0 |
| 1732319400 | 0.94563488 | 0.00446052 | 0.47 | 0.94080382 | 0.95266598 | 0.92858489 | 0 |
| 1732233000 | 0.94117436 | 0.04171411 | 4.64 | 0.90063356 | 0.94530684 | 0.89917251 | 0 |
| 1732146600 | 0.89946025 | 0.01819351 | 2.06 | 0.88185721 | 0.9066833 | 0.87525482 | 0 |
| 1732060200 | 0.88126674 | 0.01676713 | 1.94 | 0.86471153 | 0.8981605 | 0.86361137 | 0 |
| 1731973800 | 0.86449961 | 0.00671661 | 0.78 | 0.84497301 | 0.88469461 | 0.8317965 | 0 |
| 1731887400 | 0.857783 | -0.005968 | -0.69 | 0.8650579 | 0.87274747 | 0.84778148 | 0 |
| 1731801000 | 0.86375051 | -0.006514 | -0.75 | 0.86889815 | 0.87609684 | 0.861378 | 0 |
| 1731714600 | 0.87026476 | 0.03644882 | 4.37 | 0.83721278 | 0.87743423 | 0.83243663 | 0 |
| 1731628200 | 0.83381594 | -0.029947 | -3.47 | 0.86360564 | 0.87650616 | 0.82808594 | 0 |
| 1731541800 | 0.86376302 | 0.02361123 | 2.81 | 0.84217553 | 0.89242343 | 0.82437147 | 0 |
| 1731455400 | 0.84015179 | -0.007092 | -0.84 | 0.84497301 | 0.85930451 | 0.81447862 | 0 |
| 1731369000 | 0.84724333 | 0.0796087 | 10.37 | 0.76864005 | 0.85576728 | 0.76685812 | 0 |
| 1731282600 | 0.76763463 | 0.03408873 | 4.65 | 0.73322417 | 0.7778475 | 0.73132582 | 0 |
| 1731196200 | 0.7335459 | 0.00263876 | 0.36 | 0.73094028 | 0.73478358 | 0.72371046 | 0 |
| 1731109800 | 0.73090714 | 0.00439128 | 0.60 | 0.72532259 | 0.73810574 | 0.72276825 | 0 |
| 1731023400 | 0.72651586 | 0.00397241 | 0.55 | 0.72239475 | 0.73484174 | 0.71154156 | 0 |
| 1730937000 | 0.72254345 | 0.05899255 | 8.89 | 0.66402248 | 0.73031122 | 0.66368804 | 0 |
| 1730850600 | 0.6635509 | 0.01740621 | 2.69 | 0.64766992 | 0.67267144 | 0.64455566 | 0 |
| 1730764200 | 0.64614469 | -0.011514 | -1.75 | 0.64296291 | 0.66089629 | 0.63125375 | 0 |
| 1730677800 | 0.65765903 | -0.003469 | -0.52 | 0.66190286 | 0.66190286 | 0.64448652 | 0 |
| 1730591400 | 0.66112825 | -0.00217 | -0.33 | 0.66426915 | 0.66714963 | 0.65988618 | 0 |
| 1730505000 | 0.66329868 | -0.008247 | -1.23 | 0.67048429 | 0.6831856 | 0.65733929 | 0 |
| 1730418600 | 0.67154568 | -0.019877 | -2.87 | 0.69057348 | 0.69381132 | 0.66518338 | 0 |
| 1730332200 | 0.69142315 | -0.002116 | -0.31 | 0.69442347 | 0.69626748 | 0.68229268 | 0 |
| 1730245800 | 0.69353885 | 0.02617693 | 3.92 | 0.66614277 | 0.70243898 | 0.66584863 | 0 |
| 1730159400 | 0.66736192 | 0.01845136 | 2.84 | 0.64296291 | 0.67035928 | 0.63125375 | 0 |
| 1730073000 | 0.64891056 | 0.00867837 | 1.36 | 0.63985 | 0.65150682 | 0.63846887 | 0 |
| 1729986600 | 0.64023219 | 0.00700168 | 1.11 | 0.63632414 | 0.64271624 | 0.63377553 | 0 |
| 1729900200 | 0.63323051 | -0.017014 | -2.62 | 0.6514499 | 0.65635516 | 0.62595532 | 0 |
| 1729813800 | 0.65024412 | 0.01353904 | 2.13 | 0.63643492 | 0.65649603 | 0.63526112 | 0 |
| 1729727400 | 0.63670508 | -0.006427 | -1.00 | 0.64296291 | 0.64301066 | 0.62276208 | 0 |
| 1729641000 | 0.64313214 | -0.001377 | -0.21 | 0.64308496 | 0.6468809 | 0.63581875 | 0 |
| 1729554600 | 0.64450906 | -0.014468 | -2.20 | 0.65870236 | 0.66297656 | 0.6383028 | 0 |
| 1729468200 | 0.65897693 | 0.00629259 | 0.96 | 0.65302136 | 0.66184536 | 0.65022703 | 0 |
| 1729381800 | 0.65268434 | -0.000817 | -0.13 | 0.65382174 | 0.65529196 | 0.64975831 | 0 |
| 1729295400 | 0.65350105 | 0.01066257 | 1.66 | 0.57938895 | 0.65880312 | 0.5474313 | 0 |
| 1729209000 | 0.64283848 | -0.003226 | -0.50 | 0.57938895 | 0.64409268 | 0.5474313 | 0 |
| 1729122600 | 0.64606485 | 0.00830296 | 1.30 | 0.6392006 | 0.65283494 | 0.6378359 | 0 |
| 1729036200 | 0.63776189 | 0.0063731 | 1.01 | 0.63084349 | 0.64745094 | 0.61943897 | 0 |
| 1728949800 | 0.63138879 | 0.031967 | 5.33 | 0.57938895 | 0.63486604 | 0.5474313 | 0 |
| 1728863400 | 0.59942179 | -0.003689 | -0.61 | 0.60412068 | 0.60419736 | 0.59246767 | 0 |
| 1728777000 | 0.60311115 | 0.00670726 | 1.12 | 0.59719148 | 0.6060069 | 0.59660836 | 0 |
| 1728690600 | 0.59640389 | 0.02154814 | 3.75 | 0.57542493 | 0.60556979 | 0.57385453 | 0 |
| 1728604200 | 0.57485575 | -0.004047 | -0.70 | 0.57840854 | 0.5846848 | 0.56240427 | 0 |
| 1728517800 | 0.57890237 | -0.015071 | -2.54 | 0.59352228 | 0.59690107 | 0.5761216 | 0 |
| 1728431400 | 0.59397371 | -0.002212 | -0.37 | 0.59494255 | 0.60341636 | 0.59084035 | 0 |
| 1728345000 | 0.59618596 | -0.004025 | -0.67 | 0.57938895 | 0.61523401 | 0.5474313 | 0 |
| 1728258600 | 0.60021071 | 0.00756541 | 1.28 | 0.59227505 | 0.60077054 | 0.59052759 | 0 |
| 1728172200 | 0.5926453 | 0.00032728 | 0.06 | 0.59380648 | 0.59560981 | 0.58935542 | 0 |
| 1728085800 | 0.59231802 | 0.01201142 | 2.07 | 0.5801645 | 0.5964737 | 0.57742833 | 0 |
| 1727999400 | 0.5803066 | 0.00063784 | 0.11 | 0.57938895 | 0.58325813 | 0.5474313 | 0 |
| 1727913000 | 0.57966876 | -0.001874 | -0.32 | 0.5809497 | 0.59482031 | 0.57279515 | 0 |
| 1727826600 | 0.58154295 | -0.022322 | -3.70 | 0.60480694 | 0.61198949 | 0.57516832 | 0 |
| 1727740200 | 0.60386512 | -0.023574 | -3.76 | 0.62587166 | 0.62618395 | 0.60107298 | 0 |
| 1727653800 | 0.62743948 | -0.001203 | -0.19 | 0.62914473 | 0.63031126 | 0.62506803 | 0 |
| 1727567400 | 0.62864269 | 0.00075617 | 0.12 | 0.62866752 | 0.63223588 | 0.62508484 | 0 |
| 1727481000 | 0.62788652 | 0.00561015 | 0.90 | 0.62183297 | 0.63505188 | 0.61928292 | 0 |
| 1727394600 | 0.62227637 | 0.02076695 | 3.45 | 0.60349763 | 0.62785825 | 0.59850585 | 0 |
| 1727308200 | 0.60150942 | -0.013042 | -2.12 | 0.6137656 | 0.61709177 | 0.60126465 | 0 |
| 1727221800 | 0.61455138 | 0.00932262 | 1.54 | 0.60477657 | 0.61749822 | 0.59910884 | 0 |
| 1727135400 | 0.60522876 | -0.001284 | -0.21 | 0.57938895 | 0.60993863 | 0.5474313 | 0 |
| 1727049000 | 0.60651286 | -4.1E-5 | -0.01 | 0.60524423 | 0.61052338 | 0.59592878 | 0 |
| 1726962600 | 0.60655392 | 0.00401902 | 0.67 | 0.60359466 | 0.60655392 | 0.59950411 | 0 |
| 1726876200 | 0.6025349 | 0.00073698 | 0.12 | 0.60092572 | 0.61217658 | 0.59614528 | 0 |
| 1726789800 | 0.60179792 | 0.01694819 | 2.90 | 0.58999861 | 0.60983186 | 0.58920444 | 0 |
| 1726703400 | 0.58484973 | 0.00927114 | 1.61 | 0.57586366 | 0.58615006 | 0.56583196 | 0 |
| 1726617000 | 0.57557859 | 0.01852643 | 3.33 | 0.55623402 | 0.58575555 | 0.55041157 | 0 |
| 1726530600 | 0.55705216 | -0.007749 | -1.37 | 0.56512755 | 0.56539571 | 0.54964461 | 0 |
| 1726444200 | 0.56480075 | -0.008373 | -1.46 | 0.57308977 | 0.57671647 | 0.56108675 | 0 |
| 1726357800 | 0.57317333 | -0.005432 | -0.94 | 0.57817552 | 0.57918935 | 0.56828755 | 0 |
| 1726271400 | 0.57860575 | 0.02300414 | 4.14 | 0.55555071 | 0.57931808 | 0.55066044 | 0 |
| 1726185000 | 0.55560161 | 0.00772423 | 1.41 | 0.54810735 | 0.55921495 | 0.54790021 | 0 |
| 1726098600 | 0.54787738 | -0.002288 | -0.42 | 0.55038961 | 0.55389503 | 0.53057355 | 0 |
| 1726012200 | 0.55016585 | 0.00464541 | 0.85 | 0.54394011 | 0.55422641 | 0.53889532 | 0 |
| 1725925800 | 0.54552044 | 0.02057786 | 3.92 | 0.57938895 | 0.58325813 | 0.52272717 | 0 |
| 1725839400 | 0.52494258 | 0.00831022 | 1.61 | 0.51737115 | 0.52826722 | 0.51223392 | 0 |
| 1725753000 | 0.51663236 | 0.00209756 | 0.41 | 0.51556649 | 0.5235627 | 0.51325023 | 0 |
| 1725666600 | 0.5145348 | -0.021717 | -4.05 | 0.53642579 | 0.54372075 | 0.50176826 | 0 |
| 1725580200 | 0.53625169 | -0.016586 | -3.00 | 0.55395051 | 0.55615465 | 0.53265678 | 0 |
| 1725493800 | 0.55283804 | 0.0022009 | 0.40 | 0.54834858 | 0.55870918 | 0.53305005 | 0 |
| 1725407400 | 0.55063714 | -0.014379 | -2.54 | 0.56472177 | 0.5709604 | 0.54980897 | 0 |
| 1725321000 | 0.5650162 | 0.01819056 | 3.33 | 0.57938895 | 0.58325813 | 0.5474313 | 0 |
| 1725234600 | 0.54682564 | -0.01619 | -2.88 | 0.56304231 | 0.56382063 | 0.5466929 | 0 |
| 1725148200 | 0.56301557 | -0.001363 | -0.24 | 0.56446659 | 0.56677177 | 0.56121463 | 0 |
| 1725061800 | 0.56437873 | -0.002653 | -0.47 | 0.5662895 | 0.57186316 | 0.55305549 | 0 |
|
SET/BTC 0.00000955 BTC
+0.00%
|
SET/EUR 0.867028 €
-1.48%
|
|
SET/USD $ 0.918373
-1.35%
|
SET/GBP £ 0.718282
-1.51%
|
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
