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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.1E-5 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.00000000 | 1732665721 | SPOT/ETH | https://mercatox.com/exchange/SPOT/ETH | ETH | 1 | https://mercatox.com/exchange/SPOT/ETH | 0 | 9 hours ago |
| 7.9E-7 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.00000000 | 1732665721 | SPOT/BTC | https://mercatox.com/exchange/SPOT/BTC | BTC | 2 | https://mercatox.com/exchange/SPOT/BTC | 0 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.07294944 | 0.00089545 | 1.22749400132 | 0.06880829 | 0.087665 | 0 | CX |
| 4 | 0.05744445 | 0.01640044 | 28.5500862137 | 0.05278862 | 0.087665 | 5.4568981 | CX |
| 12 | 0.06258638 | 0.01125851 | 17.9887541027 | 0.04373419 | 0.087665 | 8.38138954 | CX |
| 26 | 0.04717256 | 0.02667233 | 56.542044782 | 0.04023432 | 0.087665 | 3.90496276 | CX |
| 52 | 0.02365291 | 0.05019198 | 212.202134959 | 0.02365291 | 0.087665 | 1.99125253 | CX |
| 156 | 0.053685 | 0.02015989 | 37.5521840365 | 0.01380379 | 0.087665 | 3.51251313 | CX |
| 260 | 0.00311942 | 0.07072547 | 2267.26346564 | 0.003097 | 0.087665 | 3.01068336 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.07264072 | -0.000711 | -0.97 | 0.07353759 | 0.07504405 | 0.07166269 | 0 |
| 1732578600 | 0.0733515 | -0.003839 | -4.97 | 0.06989829 | 0.087665 | 0.06880829 | 0 |
| 1732492200 | 0.07719028 | -2.6E-5 | -0.03 | 0.07729188 | 0.07793346 | 0.07567589 | 0 |
| 1732405800 | 0.0772163 | -0.001009 | -1.29 | 0.07811929 | 0.07819462 | 0.07684367 | 0 |
| 1732319400 | 0.07822529 | 0.00036899 | 0.47 | 0.07782565 | 0.07880692 | 0.07681487 | 0 |
| 1732233000 | 0.0778563 | 0.00345069 | 4.64 | 0.07450267 | 0.07819815 | 0.07438181 | 0 |
| 1732146600 | 0.07440561 | 0.00150502 | 2.06 | 0.07294944 | 0.07500312 | 0.07240327 | 0 |
| 1732060200 | 0.07290059 | 0.00138701 | 1.94 | 0.07153111 | 0.07429809 | 0.0714401 | 0 |
| 1731973800 | 0.07151358 | 0.00055562 | 0.78 | 0.06989829 | 0.07318416 | 0.06880829 | 0 |
| 1731887400 | 0.07095796 | -0.000494 | -0.69 | 0.07155976 | 0.07219586 | 0.07013061 | 152 |
| 1731801000 | 0.07145161 | -0.000539 | -0.75 | 0.07187743 | 0.07247293 | 0.07125535 | 0 |
| 1731714600 | 0.07199048 | 0.00301513 | 4.37 | 0.06925634 | 0.07258356 | 0.06886125 | 0 |
| 1731628200 | 0.06897535 | -0.002477 | -3.47 | 0.07143962 | 0.07250679 | 0.06850135 | 0 |
| 1731541800 | 0.07145264 | 0.00195318 | 2.81 | 0.06966687 | 0.0738235 | 0.06819407 | 0 |
| 1731455400 | 0.06949946 | -0.000587 | -0.84 | 0.06989829 | 0.07108382 | 0.06737571 | 0 |
| 1731369000 | 0.07008609 | 0.00658543 | 10.37 | 0.06358383 | 0.07079122 | 0.06343643 | 0 |
| 1731282600 | 0.06350066 | 0.0028199 | 4.65 | 0.06065414 | 0.0643455 | 0.0604971 | 0 |
| 1731196200 | 0.06068076 | 0.00021829 | 0.36 | 0.06046521 | 0.06078314 | 0.05986714 | 0 |
| 1731109800 | 0.06046247 | 0.00036326 | 0.60 | 0.0600005 | 0.06105796 | 0.0597892 | 0 |
| 1731023400 | 0.06009921 | 0.0003286 | 0.55 | 0.0597583 | 0.06078795 | 0.0588605 | 0 |
| 1730937000 | 0.05977061 | 0.00488002 | 8.89 | 0.0549296 | 0.06041318 | 0.05490194 | 0 |
| 1730850600 | 0.05489059 | 0.00143988 | 2.69 | 0.05357688 | 0.05564507 | 0.05331926 | 0 |
| 1730764200 | 0.05345071 | -0.000952 | -1.75 | 0.05386076 | 0.054671 | 0.05278862 | 0 |
| 1730677800 | 0.0544032 | -0.000287 | -0.52 | 0.05475426 | 0.05475426 | 0.05331354 | 0 |
| 1730591400 | 0.05469019 | -0.00018 | -0.33 | 0.05495001 | 0.05518829 | 0.05458744 | 0 |
| 1730505000 | 0.05486973 | -0.000682 | -1.23 | 0.05546414 | 0.05651483 | 0.05437675 | 0 |
| 1730418600 | 0.05555194 | -0.001644 | -2.87 | 0.05712597 | 0.05739381 | 0.05502564 | 0 |
| 1730332200 | 0.05719626 | -0.000175 | -0.31 | 0.05744445 | 0.05759699 | 0.05644096 | 0 |
| 1730245800 | 0.05737127 | 0.00216542 | 3.92 | 0.055105 | 0.05810751 | 0.05508067 | 0 |
| 1730159400 | 0.05520585 | 0.00152634 | 2.84 | 0.05386076 | 0.0554538 | 0.05287989 | 0 |
| 1730073000 | 0.05367951 | 0.0007179 | 1.36 | 0.05293 | 0.05389428 | 0.05281575 | 0 |
| 1729986600 | 0.05296161 | 0.0005792 | 1.11 | 0.05263833 | 0.0531671 | 0.0524275 | 0 |
| 1729900200 | 0.05238241 | -0.001407 | -2.62 | 0.05388957 | 0.05429534 | 0.05178059 | 0 |
| 1729813800 | 0.05378982 | 0.00045327 | 0.85 | 0.05331392 | 0.05499443 | 0.05321559 | 128 |
| 1729727400 | 0.05333655 | -0.000538 | -1.00 | 0.05386076 | 0.05386476 | 0.05216855 | 0 |
| 1729641000 | 0.05387494 | -0.000115 | -0.21 | 0.05387099 | 0.05418897 | 0.0532623 | 0 |
| 1729554600 | 0.05399028 | -0.001212 | -2.20 | 0.05517925 | 0.0555373 | 0.05347039 | 0 |
| 1729468200 | 0.05520225 | 0.00052713 | 0.96 | 0.05470336 | 0.05544254 | 0.05446928 | 0 |
| 1729381800 | 0.05467512 | -6.8E-5 | -0.12 | 0.0547704 | 0.05489356 | 0.05443001 | 0 |
| 1729295400 | 0.05474354 | 0.0008932 | 1.66 | 0.04860016 | 0.05518769 | 0.04837096 | 0 |
| 1729209000 | 0.05385034 | -0.00027 | -0.50 | 0.04860016 | 0.05970529 | 0.04837096 | 0 |
| 1729122600 | 0.05412061 | 0.00069553 | 1.30 | 0.0535456 | 0.05468774 | 0.05343128 | 0 |
| 1729036200 | 0.05342508 | 0.00053388 | 1.01 | 0.05284552 | 0.05423672 | 0.05189017 | 0 |
| 1728949800 | 0.0528912 | 0.00267786 | 5.33 | 0.04860016 | 0.05691879 | 0.04837096 | 0 |
| 1728863400 | 0.05021334 | -0.000309 | -0.61 | 0.05060696 | 0.05061339 | 0.0496308 | 0 |
| 1728777000 | 0.0505224 | 0.00056187 | 1.12 | 0.05002651 | 0.05076497 | 0.04997766 | 0 |
| 1728690600 | 0.04996053 | 0.00180508 | 3.75 | 0.04820313 | 0.05072836 | 0.04807158 | 0 |
| 1728604200 | 0.04815545 | -0.000339 | -0.70 | 0.04845307 | 0.04897883 | 0.0471124 | 0 |
| 1728517800 | 0.04849444 | -0.001263 | -2.54 | 0.04971914 | 0.05000218 | 0.04826149 | 0 |
| 1728431400 | 0.04975696 | -0.000185 | -0.37 | 0.04983812 | 0.05054796 | 0.04949448 | 0 |
| 1728345000 | 0.04994228 | -0.000337 | -0.67 | 0.04860016 | 0.05583601 | 0.04837096 | 0 |
| 1728258600 | 0.05027943 | 0.00063375 | 1.28 | 0.04961466 | 0.05032632 | 0.04946828 | 0 |
| 1728172200 | 0.04964568 | 2.7E-5 | 0.05 | 0.04974295 | 0.04989401 | 0.04937008 | 0 |
| 1728085800 | 0.04961826 | 0.00100619 | 2.07 | 0.04860016 | 0.04996638 | 0.04837096 | 0 |
| 1727999400 | 0.04861207 | 5.3E-5 | 0.11 | 0.04373419 | 0.04885215 | 0.04373419 | 0 |
| 1727913000 | 0.04855864 | -0.000157 | -0.32 | 0.04866594 | 0.04982788 | 0.04798284 | 0 |
| 1727826600 | 0.04871564 | -0.00187 | -3.70 | 0.05066445 | 0.05126613 | 0.04818164 | 0 |
| 1727740200 | 0.05058556 | -0.001975 | -3.76 | 0.05242904 | 0.0524552 | 0.05035166 | 0 |
| 1727653800 | 0.05256037 | -0.000101 | -0.19 | 0.05270322 | 0.05280094 | 0.05236172 | 0 |
| 1727567400 | 0.05266116 | 6.3E-5 | 0.12 | 0.05266324 | 0.05296216 | 0.05236312 | 0 |
| 1727481000 | 0.05259782 | 0.00046996 | 0.90 | 0.05209072 | 0.05319806 | 0.0518771 | 0 |
| 1727394600 | 0.05212786 | 0.00173964 | 3.45 | 0.05055477 | 0.05259545 | 0.05013661 | 0 |
| 1727308200 | 0.05038822 | -0.001093 | -2.12 | 0.05141492 | 0.05169355 | 0.05036772 | 0 |
| 1727221800 | 0.05148074 | 0.00078095 | 1.54 | 0.05066191 | 0.0517276 | 0.05018712 | 0 |
| 1727135400 | 0.05069979 | -0.000108 | -0.21 | 0.04373419 | 0.05109433 | 0.04373419 | 0 |
| 1727049000 | 0.05080736 | -3.0E-6 | -0.01 | 0.05070108 | 0.05114332 | 0.04992073 | 0 |
| 1726962600 | 0.0508108 | 0.00033668 | 0.67 | 0.0505629 | 0.0508108 | 0.05022024 | 0 |
| 1726876200 | 0.05047412 | 6.2E-5 | 0.12 | 0.05033932 | 0.0512818 | 0.04993887 | 0 |
| 1726789800 | 0.05041239 | 0.00141975 | 2.90 | 0.04942396 | 0.05108539 | 0.04935744 | 305 |
| 1726703400 | 0.04899264 | 0.00077664 | 1.61 | 0.04823988 | 0.04910157 | 0.04739953 | 0 |
| 1726617000 | 0.048216 | 0.00155195 | 3.33 | 0.04659552 | 0.04906852 | 0.04610777 | 0 |
| 1726530600 | 0.04666405 | -0.000649 | -1.37 | 0.04734052 | 0.04736299 | 0.04604352 | 0 |
| 1726444200 | 0.04731315 | -0.000701 | -1.46 | 0.04800752 | 0.04831132 | 0.04700203 | 0 |
| 1726357800 | 0.04801452 | -0.018025 | -27.29 | 0.06599071 | 0.06610642 | 0.04760524 | 125 |
| 1726271400 | 0.06603981 | 0.0026256 | 4.14 | 0.0634084 | 0.06612112 | 0.06285025 | 0 |
| 1726185000 | 0.06341421 | 0.00088161 | 1.41 | 0.06255884 | 0.06382662 | 0.0625352 | 0 |
| 1726098600 | 0.0625326 | -0.000261 | -0.42 | 0.06281933 | 0.06321943 | 0.0605576 | 0 |
| 1726012200 | 0.06279379 | 0.0005302 | 0.85 | 0.06208321 | 0.06325725 | 0.06150742 | 0 |
| 1725925800 | 0.06226359 | 0.00234868 | 3.92 | 0.04373419 | 0.06313052 | 0.04373419 | 0 |
| 1725839400 | 0.05991491 | 0.0009485 | 1.61 | 0.05905073 | 0.06029437 | 0.05846439 | 0 |
| 1725753000 | 0.05896641 | 0.00023941 | 0.41 | 0.05884476 | 0.05975741 | 0.05858039 | 0 |
| 1725666600 | 0.058727 | -0.002479 | -4.05 | 0.06122556 | 0.06205817 | 0.05726988 | 0 |
| 1725580200 | 0.06120569 | -0.001893 | -3.00 | 0.06322576 | 0.06347733 | 0.06079538 | 0 |
| 1725493800 | 0.06309879 | 0.0002512 | 0.40 | 0.06258638 | 0.0637689 | 0.06084026 | 0 |
| 1725407400 | 0.06284759 | -0.001641 | -2.54 | 0.06445515 | 0.0651672 | 0.06275306 | 0 |
| 1725321000 | 0.06448876 | 0.0020762 | 3.33 | 0.04373419 | 0.0647585 | 0.04373419 | 0 |
| 1725234600 | 0.06241256 | -0.001848 | -2.88 | 0.06426346 | 0.0643523 | 0.0623974 | 0 |
| 1725148200 | 0.06426041 | -0.000156 | -0.24 | 0.06442603 | 0.06468913 | 0.06405486 | 0 |
| 1725061800 | 0.064416 | -0.000303 | -0.47 | 0.06463408 | 0.06527024 | 0.06312361 | 0 |
| 1724975400 | 0.0647188 | 0.00020726 | 0.32 | 0.06433987 | 0.06667918 | 0.06417737 | 0 |
| 1724889000 | 0.06451154 | -0.000518 | -0.80 | 0.06485127 | 0.06561859 | 0.06313659 | 0 |
| 1724802600 | 0.06502951 | -0.003537 | -5.16 | 0.06853383 | 0.068883 | 0.06324778 | 0 |
|
SPOTC/BTC 0.00000079 BTC
+0.00%
|
SPOTC/EUR 0.070283 €
+1.51%
|
|
SPOTC/USD $ 0.073845
+1.63%
|
SPOTC/GBP £ 0.058624
+1.46%
|
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
