Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|---|---|---|---|---|---|---|
No exchanges found for MATPADUSD |
s | Change % | |
---|---|---|
1 | 0 | CX |
4 | 0 | CX |
12 | 0 | CX |
26 | 0 | CX |
52 | 0 | CX |
156 | -24.5150331874 | CX |
260 | -71.3569483334 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722469800 | 0.03339292 | -0.000483 | -1.43 | 0.0338668 | 0.03461325 | 0.03324795 | 0 |
1722383400 | 0.03387632 | -0.000402 | -1.17 | 0.03429767 | 0.03480061 | 0.03347151 | 0 |
1722297000 | 0.03427844 | 0.00043376 | 1.28 | 0.03449992 | 0.03511691 | 0.03217228 | 0 |
1722210600 | 0.03384468 | 0.00017909 | 0.53 | 0.03357366 | 0.03393432 | 0.03311157 | 0 |
1722124200 | 0.03366559 | -0.000222 | -0.66 | 0.03380942 | 0.03437646 | 0.033155 | 0 |
1722037800 | 0.033888 | 0.00106316 | 3.24 | 0.03281585 | 0.03396896 | 0.03280882 | 0 |
1721951400 | 0.03282484 | -0.00166 | -4.81 | 0.03449992 | 0.03454469 | 0.03199909 | 0 |
1721865000 | 0.03448483 | -0.001505 | -4.18 | 0.0360169 | 0.03606219 | 0.03419531 | 0 |
1721778600 | 0.03598992 | 0.00037938 | 1.07 | 0.0355911 | 0.0366068 | 0.03518877 | 0 |
1721692200 | 0.03561054 | -0.00081 | -2.22 | 0.03636671 | 0.03647569 | 0.03541139 | 0 |
1721605800 | 0.03642068 | -3.0E-6 | -0.01 | 0.03636671 | 0.03665488 | 0.03546196 | 0 |
1721519400 | 0.03642389 | 0.00016265 | 0.45 | 0.03625245 | 0.03659956 | 0.03601484 | 0 |
1721433000 | 0.03626124 | 0.00078801 | 2.22 | 0.03533808 | 0.03661114 | 0.03493048 | 0 |
1721346600 | 0.03547323 | 0.00039861 | 1.14 | 0.0350588 | 0.03608132 | 0.03499552 | 0 |
1721260200 | 0.03507462 | -0.000604 | -1.69 | 0.03567403 | 0.03636185 | 0.03492645 | 0 |
1721173800 | 0.03567879 | -0.00038 | -1.05 | 0.03606933 | 0.03617107 | 0.03464468 | 0 |
1721087400 | 0.03605909 | 0.00236796 | 7.03 | 0.03286827 | 0.03610934 | 0.03272289 | 0 |
1721001000 | 0.03369113 | 0.00083051 | 2.53 | 0.03286827 | 0.03377995 | 0.03272289 | 0 |
1720914600 | 0.03286062 | 0.00047916 | 1.48 | 0.03238208 | 0.03310764 | 0.03220568 | 0 |
1720828200 | 0.03238146 | 0.00033139 | 1.03 | 0.03203083 | 0.03265258 | 0.03151011 | 0 |
1720741800 | 0.03205007 | -2.8E-5 | -0.09 | 0.03202256 | 0.03322634 | 0.03160679 | 0 |
1720655400 | 0.0320784 | 0.00033192 | 1.05 | 0.03166862 | 0.03256469 | 0.03131872 | 0 |
1720569000 | 0.03174648 | 0.00057004 | 1.83 | 0.03117975 | 0.03212193 | 0.03106198 | 0 |
1720482600 | 0.03117644 | 0.00094952 | 3.14 | 0.03150194 | 0.03212689 | 0.02947427 | 0 |
1720396200 | 0.03022692 | -0.001479 | -4.66 | 0.03166108 | 0.03176851 | 0.03022692 | 0 |
1720309800 | 0.03170554 | 0.00087084 | 2.82 | 0.03081485 | 0.03184699 | 0.03058964 | 0 |
1720223400 | 0.0308347 | -0.000938 | -2.95 | 0.03150194 | 0.03212689 | 0.02928401 | 0 |
1720137000 | 0.03177244 | -0.002296 | -6.74 | 0.03409914 | 0.03422105 | 0.03161827 | 0 |
1720050600 | 0.03406864 | -0.001258 | -3.56 | 0.03534108 | 0.03542091 | 0.03360634 | 0 |
1719964200 | 0.03532702 | -0.00022 | -0.62 | 0.03553247 | 0.03577526 | 0.03514069 | 0 |
1719877800 | 0.03554747 | 2.6E-5 | 0.07 | 0.03470238 | 0.0362754 | 0.03448938 | 0 |
1719791400 | 0.0355211 | 0.00065638 | 1.88 | 0.03488674 | 0.03570701 | 0.03464541 | 0 |
1719705000 | 0.03486472 | -3.0E-5 | -0.09 | 0.03489408 | 0.0351773 | 0.03481405 | 0 |
1719618600 | 0.0348945 | -0.000708 | -1.99 | 0.03566203 | 0.03600222 | 0.03477186 | 0 |
1719532200 | 0.03560206 | 0.00078987 | 2.27 | 0.03483101 | 0.03586346 | 0.03477404 | 0 |
1719445800 | 0.03481219 | -0.000282 | -0.80 | 0.03470238 | 0.03541967 | 0.03438928 | 0 |
1719359400 | 0.03509396 | 0.0004226 | 1.22 | 0.03470238 | 0.03541967 | 0.03448938 | 0 |
1719273000 | 0.03467136 | -0.000683 | -1.93 | 0.03534749 | 0.03546464 | 0.03349167 | 0 |
1719186600 | 0.03535421 | -0.000775 | -2.15 | 0.03612878 | 0.03637756 | 0.03525298 | 0 |
1719100200 | 0.03612899 | -0.000241 | -0.66 | 0.03639256 | 0.03639256 | 0.03595031 | 0 |
1719013800 | 0.0363696 | 4.6E-5 | 0.13 | 0.03630053 | 0.03666357 | 0.03563298 | 0 |
1718927400 | 0.03632328 | -0.000405 | -1.10 | 0.03673295 | 0.03738902 | 0.03603996 | 0 |
1718841000 | 0.0367285 | 0.00076133 | 2.12 | 0.03598588 | 0.03706621 | 0.03582675 | 0 |
1718754600 | 0.03596717 | -0.000263 | -0.73 | 0.03632938 | 0.03633279 | 0.03490597 | 0 |
1718668200 | 0.03623042 | -0.001197 | -3.20 | 0.03805182 | 0.03819275 | 0.03589923 | 0 |
1718581800 | 0.0374279 | 0.00056663 | 1.54 | 0.03683604 | 0.03773893 | 0.03661052 | 0 |
1718495400 | 0.03686127 | 0.00088304 | 2.45 | 0.03598009 | 0.03711873 | 0.03590606 | 0 |
1718409000 | 0.03597823 | 8.2E-5 | 0.23 | 0.03593522 | 0.03646535 | 0.03478262 | 0 |
1718322600 | 0.03589634 | -0.000915 | -2.49 | 0.03677358 | 0.03680233 | 0.03547095 | 0 |
1718236200 | 0.03681153 | 0.00063322 | 1.75 | 0.03619041 | 0.03777315 | 0.03582861 | 0 |
1718149800 | 0.03617831 | -0.001732 | -4.57 | 0.03792722 | 0.03795048 | 0.03550911 | 0 |
1718063400 | 0.03791047 | -0.000391 | -1.02 | 0.03805182 | 0.03835726 | 0.0377807 | 0 |
1717977000 | 0.03830111 | 0.00022231 | 0.58 | 0.03805182 | 0.0384407 | 0.03791729 | 0 |
1717890600 | 0.0380788 | 4.1E-5 | 0.11 | 0.038021 | 0.03833668 | 0.03793828 | 0 |
1717804200 | 0.03803755 | -0.00139 | -3.53 | 0.03940853 | 0.0396937 | 0.0376559 | 0 |
1717717800 | 0.03942776 | -0.000553 | -1.38 | 0.03997412 | 0.04009831 | 0.03892689 | 0 |
1717631400 | 0.03998085 | 0.00055278 | 1.40 | 0.03872185 | 0.04018868 | 0.03851443 | 0 |
1717545000 | 0.03942807 | 0.00053375 | 1.37 | 0.03894333 | 0.03960695 | 0.03869279 | 0 |
1717458600 | 0.03889432 | -0.00019 | -0.49 | 0.03903794 | 0.03980351 | 0.03885492 | 0 |
1717372200 | 0.03908385 | -0.000344 | -0.87 | 0.03942817 | 0.0396539 | 0.03878534 | 0 |
1717285800 | 0.03942828 | 0.00051638 | 1.33 | 0.03891427 | 0.03956569 | 0.03877799 | 0 |
1717199400 | 0.0389119 | 0.00017547 | 0.45 | 0.03872185 | 0.03973372 | 0.03849158 | 0 |
1717113000 | 0.03873643 | -0.000196 | -0.50 | 0.03894716 | 0.03951017 | 0.03829491 | 0 |
1717026600 | 0.03893216 | -0.000818 | -2.06 | 0.03970849 | 0.0401376 | 0.03868586 | 0 |
1716940200 | 0.03975037 | -0.000514 | -1.28 | 0.04017079 | 0.04057571 | 0.03898417 | 0 |
1716853800 | 0.04026427 | 0.00071543 | 1.81 | 0.03898562 | 0.04105517 | 0.03869507 | 0 |
1716767400 | 0.03954884 | 0.00080083 | 2.07 | 0.03877624 | 0.04011816 | 0.03859177 | 0 |
1716681000 | 0.03874801 | 0.00018643 | 0.48 | 0.03848796 | 0.03902729 | 0.03838301 | 0 |
1716594600 | 0.03856158 | -0.000299 | -0.77 | 0.03898562 | 0.0395475 | 0.03760161 | 0 |
1716508200 | 0.03886102 | 0.00016812 | 0.43 | 0.03864481 | 0.04075511 | 0.0369138 | 0 |
1716421800 | 0.0386929 | -0.000519 | -1.32 | 0.03918249 | 0.03942414 | 0.0377929 | 0 |
1716335400 | 0.03921217 | 0.00136229 | 3.60 | 0.03793001 | 0.03965369 | 0.03755519 | 0 |
1716249000 | 0.03784988 | 0.00612242 | 19.30 | 0.02983855 | 0.03809224 | 0.0296122 | 0 |
1716162600 | 0.03172746 | -0.000577 | -1.79 | 0.03228933 | 0.03243368 | 0.03162271 | 0 |
1716076200 | 0.03230464 | 0.00036459 | 1.14 | 0.03195938 | 0.03254225 | 0.03191875 | 0 |
1715989800 | 0.03194005 | 0.00150768 | 4.95 | 0.03042245 | 0.03223453 | 0.03033363 | 0 |
1715903400 | 0.03043237 | -0.000975 | -3.10 | 0.03139937 | 0.03144052 | 0.03025018 | 0 |
1715817000 | 0.03140775 | 0.0016025 | 5.38 | 0.02983855 | 0.03144425 | 0.0296122 | 0 |
1715730600 | 0.02980525 | -0.000683 | -2.24 | 0.03046929 | 0.03059399 | 0.02958118 | 0 |
1715644200 | 0.03048852 | 0.00019605 | 0.65 | 0.03012031 | 0.03095041 | 0.03002312 | 0 |
1715557800 | 0.03029247 | 0.00020814 | 0.69 | 0.03012031 | 0.03050175 | 0.03002312 | 0 |
1715471400 | 0.03008433 | -1.0E-5 | -0.03 | 0.03012817 | 0.03041231 | 0.02987556 | 0 |
1715385000 | 0.03009425 | -0.001286 | -4.10 | 0.03132813 | 0.03156181 | 0.02978323 | 0 |
1715298600 | 0.03138024 | 0.00064129 | 2.09 | 0.03076305 | 0.03161134 | 0.03052957 | 0 |
1715212200 | 0.03073895 | -0.000469 | -1.50 | 0.03114811 | 0.03140775 | 0.03039598 | 0 |
1715125800 | 0.03120798 | -0.000522 | -1.65 | 0.03172704 | 0.03235706 | 0.03110509 | 0 |
1715039400 | 0.03172963 | -0.000693 | -2.14 | 0.03091008 | 0.03315665 | 0.03061518 | 0 |
1714953000 | 0.03242231 | 0.00019388 | 0.60 | 0.03221975 | 0.032778 | 0.03179849 | 0 |
1714866600 | 0.03222843 | 0.00011932 | 0.37 | 0.03207116 | 0.03273819 | 0.0320176 | 0 |
1714780200 | 0.03210911 | 0.00119831 | 3.88 | 0.03091008 | 0.03231539 | 0.03061518 | 0 |
1714693800 | 0.0309108 | 0.00010309 | 0.33 | 0.03077256 | 0.03114925 | 0.02994381 | 0 |
1714607400 | 0.03080771 | -0.000436 | -1.40 | 0.03113642 | 0.03122194 | 0.02909872 | 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