Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.208E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1743724922 | MGD/ETH | https://www.digifinex.com/en-ww/trade/ETH/MGD | ETH | 1 | https://www.digifinex.com/en-ww/trade/ETH/MGD | 0 | 11 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.08421764 | -0.00913472 | -10.8465637365 | 0.07385797 | 0.08478194 | 0 | CX |
| 4 | 0.09113265 | -0.01604973 | -17.6113939406 | 0.07385797 | 0.09499391 | 0 | CX |
| 12 | 0.14036962 | -0.0652867 | -46.5105626132 | 0.07385797 | 0.14835514 | 0 | CX |
| 26 | 0.09896668 | -0.02388376 | -24.1331324846 | 0.07385797 | 0.1727384 | 0 | CX |
| 52 | 0.13908029 | -0.06399737 | -46.0146941022 | 0.07385797 | 0.1727384 | 0 | CX |
| 156 | 0.13799588 | -0.06291296 | -45.5904625558 | 0.03726436 | 0.1727384 | 0 | CX |
| 260 | 0.01980579 | 0.05527713 | 279.095809862 | 0.01850552 | 0.20477937 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743724200 | 0.07654604 | 0.0008517 | 1.13 | 0.0754103 | 0.07752061 | 0.07385797 | 0 |
| 1743637800 | 0.07569434 | -0.004612 | -5.74 | 0.08025581 | 0.08170084 | 0.07501475 | 0 |
| 1743551400 | 0.08030589 | 0.00358353 | 4.67 | 0.07673288 | 0.08098674 | 0.07662599 | 0 |
| 1743465000 | 0.07672236 | 0.00084792 | 1.12 | 0.08421764 | 0.08478194 | 0.07484138 | 0 |
| 1743378600 | 0.07587444 | -0.000878 | -1.14 | 0.07685449 | 0.07768262 | 0.0747568 | 0 |
| 1743292200 | 0.07675265 | -0.003056 | -3.83 | 0.079766 | 0.08044349 | 0.07592873 | 0 |
| 1743205800 | 0.07980892 | -0.004399 | -5.22 | 0.08421764 | 0.08478194 | 0.07847499 | 0 |
| 1743119400 | 0.08420797 | -0.000186 | -0.22 | 0.0845425 | 0.08571696 | 0.08370259 | 0 |
| 1743033000 | 0.08439438 | -0.002593 | -2.98 | 0.08688299 | 0.08742793 | 0.08342528 | 0 |
| 1742946600 | 0.08698735 | -0.000159 | -0.18 | 0.08755627 | 0.08814876 | 0.08589411 | 0 |
| 1742860200 | 0.08714641 | 0.00323385 | 3.85 | 0.08416547 | 0.08844458 | 0.0833083 | 0 |
| 1742773800 | 0.08391256 | 0.00067832 | 0.81 | 0.0833327 | 0.08498981 | 0.08331545 | 0 |
| 1742687400 | 0.08323424 | 0.00051801 | 0.63 | 0.08271665 | 0.08433841 | 0.08271665 | 0 |
| 1742601000 | 0.08271623 | -0.000521 | -0.63 | 0.08353595 | 0.08394076 | 0.08157586 | 0 |
| 1742514600 | 0.08323676 | -0.003557 | -4.10 | 0.08660064 | 0.08693475 | 0.08220496 | 0 |
| 1742428200 | 0.08679336 | 0.00567196 | 6.99 | 0.08139955 | 0.08702985 | 0.08113024 | 0 |
| 1742341800 | 0.0811214 | -0.000136 | -0.17 | 0.08110204 | 0.08139113 | 0.07884529 | 0 |
| 1742255400 | 0.0812569 | 0.0018894 | 2.38 | 0.0803446 | 0.08205431 | 0.07810468 | 0 |
| 1742169000 | 0.0793675 | -0.002231 | -2.73 | 0.08149675 | 0.08166591 | 0.07834622 | 0 |
| 1742082600 | 0.08159859 | 0.00108399 | 1.35 | 0.08049272 | 0.08220117 | 0.08014304 | 0 |
| 1741996200 | 0.0805146 | 0.00208716 | 2.66 | 0.07841271 | 0.08182918 | 0.0783639 | 0 |
| 1741909800 | 0.07842744 | -0.001772 | -2.21 | 0.0803446 | 0.08056384 | 0.07674592 | 0 |
| 1741823400 | 0.08019943 | -0.000652 | -0.81 | 0.08078139 | 0.08219107 | 0.07717429 | 0 |
| 1741737000 | 0.08085124 | 0.00166636 | 2.10 | 0.07825743 | 0.08252098 | 0.07461331 | 0 |
| 1741650600 | 0.07918488 | -0.005361 | -6.34 | 0.09113265 | 0.09499391 | 0.07622371 | 0 |
| 1741564200 | 0.08454629 | -0.007775 | -8.42 | 0.09258441 | 0.09296103 | 0.08397358 | 0 |
| 1741477800 | 0.09232099 | 0.00239309 | 2.66 | 0.08992201 | 0.09387458 | 0.08862637 | 0 |
| 1741391400 | 0.0899279 | -0.002792 | -3.01 | 0.09113265 | 0.09499391 | 0.08897605 | 0 |
| 1741305000 | 0.09272033 | -0.001907 | -2.02 | 0.09431516 | 0.0976155 | 0.09173271 | 0 |
| 1741218600 | 0.09462782 | 0.00328898 | 3.60 | 0.09113265 | 0.09547657 | 0.09068955 | 0 |
| 1741132200 | 0.09133884 | 0.00067033 | 0.74 | 0.09019932 | 0.09340623 | 0.08467085 | 0 |
| 1741045800 | 0.09066851 | -0.015204 | -14.36 | 0.1058737 | 0.10619813 | 0.08829688 | 0 |
| 1740959400 | 0.10587201 | 0.01294002 | 13.92 | 0.09318994 | 0.1072838 | 0.09163719 | 0 |
| 1740873000 | 0.09293199 | -0.001081 | -1.15 | 0.09389983 | 0.09586749 | 0.09027927 | 0 |
| 1740786600 | 0.09401261 | -0.002876 | -2.97 | 0.09705541 | 0.09717155 | 0.08749946 | 0 |
| 1740700200 | 0.09688835 | -0.001131 | -1.15 | 0.09853158 | 0.1000494 | 0.09413927 | 0 |
| 1740613800 | 0.09801904 | -0.007088 | -6.74 | 0.10493952 | 0.10526985 | 0.09523713 | 0 |
| 1740527400 | 0.105107 | -0.000768 | -0.73 | 0.1058737 | 0.10639254 | 0.0987323 | 0 |
| 1740441000 | 0.10587496 | -0.01275 | -10.75 | 0.10976189 | 0.11513003 | 0.10507165 | 0 |
| 1740354600 | 0.1186252 | 0.00222351 | 1.91 | 0.11633647 | 0.11949625 | 0.11557566 | 0 |
| 1740268200 | 0.11640169 | 0.00443944 | 3.97 | 0.11198582 | 0.1176136 | 0.11174428 | 0 |
| 1740181800 | 0.11196225 | -0.003427 | -2.97 | 0.1152365 | 0.11958673 | 0.11017217 | 0 |
| 1740095400 | 0.11538883 | 0.00114795 | 1.00 | 0.11429769 | 0.11646607 | 0.11400187 | 0 |
| 1740009000 | 0.11424088 | 0.00208759 | 1.86 | 0.11235191 | 0.11511531 | 0.11177542 | 0 |
| 1739922600 | 0.11215329 | -0.003169 | -2.75 | 0.11543343 | 0.11572673 | 0.10969961 | 0 |
| 1739836200 | 0.11532276 | 0.00336977 | 3.01 | 0.10976189 | 0.1198169 | 0.10837493 | 0 |
| 1739749800 | 0.11195299 | -0.001264 | -1.12 | 0.11335804 | 0.11468904 | 0.11178636 | 0 |
| 1739663400 | 0.11321708 | -0.001493 | -1.30 | 0.11471386 | 0.11526301 | 0.11266078 | 0 |
| 1739577000 | 0.1147105 | 0.00208507 | 1.85 | 0.11248026 | 0.11732703 | 0.11214909 | 0 |
| 1739490600 | 0.11262543 | -0.002468 | -2.14 | 0.11509427 | 0.11597205 | 0.10997481 | 0 |
| 1739404200 | 0.11509384 | 0.00549186 | 5.01 | 0.10976189 | 0.11745706 | 0.10769702 | 0 |
| 1739317800 | 0.10960198 | -0.002284 | -2.04 | 0.11212426 | 0.11463054 | 0.10874019 | 0 |
| 1739231400 | 0.11188567 | 0.00118624 | 1.07 | 0.1173952 | 0.12016659 | 0.11068049 | 0 |
| 1739145000 | 0.11069943 | -0.000281 | -0.25 | 0.11073352 | 0.11284677 | 0.1068306 | 0 |
| 1739058600 | 0.11098052 | 0.00052515 | 0.48 | 0.11037962 | 0.1120401 | 0.10898425 | 0 |
| 1738972200 | 0.11045537 | -0.002268 | -2.01 | 0.11343758 | 0.11775036 | 0.10806396 | 0 |
| 1738885800 | 0.11272348 | -0.004553 | -3.88 | 0.1173952 | 0.12016659 | 0.11222357 | 0 |
| 1738799400 | 0.11727611 | 0.00277517 | 2.42 | 0.11480602 | 0.11878384 | 0.11420469 | 0 |
| 1738713000 | 0.11450094 | -0.006769 | -5.58 | 0.12133599 | 0.12162592 | 0.11095654 | 0 |
| 1738626600 | 0.12126993 | 0.00154855 | 1.29 | 0.12012072 | 0.1227179 | 0.10485115 | 0 |
| 1738540200 | 0.11972138 | -0.011859 | -9.01 | 0.13137291 | 0.13299257 | 0.11606968 | 0 |
| 1738453800 | 0.13158079 | -0.006783 | -4.90 | 0.13889682 | 0.14003424 | 0.13060159 | 0 |
| 1738367400 | 0.13836366 | 0.00149173 | 1.09 | 0.13686898 | 0.14461465 | 0.13526616 | 0 |
| 1738281000 | 0.13687193 | 0.00565219 | 4.31 | 0.13087553 | 0.13814401 | 0.13014923 | 0 |
| 1738194600 | 0.13121974 | 0.00198954 | 1.54 | 0.13004655 | 0.13326693 | 0.12882287 | 0 |
| 1738108200 | 0.1292302 | -0.004043 | -3.03 | 0.13465936 | 0.13553757 | 0.12799599 | 0 |
| 1738021800 | 0.13327325 | -0.002939 | -2.16 | 0.1387428 | 0.14360431 | 0.12775361 | 0 |
| 1737935400 | 0.13621253 | -0.00362 | -2.59 | 0.13943712 | 0.14137154 | 0.13621253 | 0 |
| 1737849000 | 0.13983268 | 0.00046415 | 0.33 | 0.13930036 | 0.1409377 | 0.13775308 | 0 |
| 1737762600 | 0.13936853 | -0.000781 | -0.56 | 0.14046682 | 0.1437558 | 0.13789363 | 0 |
| 1737676200 | 0.14014954 | 0.00361299 | 2.65 | 0.13649405 | 0.14075549 | 0.13430505 | 0 |
| 1737589800 | 0.13653655 | -0.003242 | -2.32 | 0.14023707 | 0.14160509 | 0.13595332 | 0 |
| 1737503400 | 0.13977881 | 0.00258581 | 1.88 | 0.13751533 | 0.14154954 | 0.13488659 | 0 |
| 1737417000 | 0.137193 | 0.00152919 | 1.13 | 0.1387428 | 0.14419132 | 0.13168346 | 0 |
| 1737330600 | 0.13566381 | -0.003656 | -2.62 | 0.1387428 | 0.14488901 | 0.13168346 | 0 |
| 1737244200 | 0.13932014 | -0.007125 | -4.87 | 0.14628943 | 0.1470717 | 0.13602528 | 0 |
| 1737157800 | 0.14644555 | 0.00751086 | 5.41 | 0.13914467 | 0.14835514 | 0.13914467 | 0 |
| 1737071400 | 0.13893469 | -0.005853 | -4.04 | 0.14496812 | 0.14538471 | 0.13747746 | 0 |
| 1736985000 | 0.1447876 | 0.00906067 | 6.68 | 0.13559143 | 0.14620148 | 0.13408202 | 0 |
| 1736898600 | 0.13572693 | 0.00404052 | 3.07 | 0.13190228 | 0.13684458 | 0.13160898 | 0 |
| 1736812200 | 0.13168641 | -0.0056 | -4.08 | 0.13743959 | 0.13926123 | 0.12399587 | 0 |
| 1736725800 | 0.137286 | -0.001071 | -0.77 | 0.13811371 | 0.13871587 | 0.13578542 | 0 |
| 1736639400 | 0.13835651 | 0.00063877 | 0.46 | 0.13743959 | 0.13957599 | 0.13561205 | 0 |
| 1736553000 | 0.13771774 | 0.0025248 | 1.87 | 0.14036962 | 0.14136649 | 0.13465894 | 0 |
| 1736466600 | 0.13519294 | -0.00493 | -3.52 | 0.13982594 | 0.14116745 | 0.13330565 | 0 |
| 1736380200 | 0.14012303 | -0.001987 | -1.40 | 0.14227332 | 0.14359505 | 0.13520093 | 0 |
| 1736293800 | 0.14210963 | -0.013009 | -8.39 | 0.15524532 | 0.15572461 | 0.14131894 | 0 |
| 1736207400 | 0.15511824 | 0.00196346 | 1.28 | 0.14036962 | 0.15711577 | 0.13936306 | 0 |
| 1736121000 | 0.15315478 | -0.000744 | -0.48 | 0.1538247 | 0.15439699 | 0.15154228 | 0 |
| 1736034600 | 0.15389834 | 0.00219952 | 1.45 | 0.15177119 | 0.1544176 | 0.15043052 | 0 |
|
MGD/BTC 0 BTC
-
|
MGD/EUR 0 €
-
|
|
MGD/USD $ 0.075083
-1.72%
|
MGD/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
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
