Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.02486 | Gate.io | 15544.29 | /cdn/crypto/logos/exchanges/GATE.png | $ 383.56 | 1730140397 | MCRN/USDT | https://gate.io/trade/MCRN_USDT | USDT | 1 | https://gate.io/trade/MCRN_USDT | 64.9997698037 | 18 minutes ago |
9.91E-6 | Gate.io | 8370.087 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.082168 | 1730138393 | MCRN/ETH | https://gate.io/trade/MCRN_ETH | ETH | 2 | https://gate.io/trade/MCRN_ETH | 35.0002301963 | 51 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.02574932 | -0.00102337 | -3.97435738109 | 0.02411493 | 0.03646136 | 9137.91414286 | CX |
4 | 0.02557967 | -0.00085372 | -3.33749418972 | 0.02225914 | 0.04220811 | 8092.08437412 | CX |
12 | 0.0283061 | -0.00358015 | -12.6479804706 | 0.02062652 | 0.0440829 | 6442.47655104 | CX |
26 | 0.0650714 | -0.04034545 | -62.0018164662 | 0.02062652 | 0.06668706 | 42396.8920442 | CX |
52 | 0.03369311 | -0.00896716 | -26.6142246887 | 0.02062652 | 0.08661882 | 106265.319763 | CX |
156 | 3.77671437 | -3.75198842 | -99.3453052686 | 0.02062652 | 4.13293528 | 74442.9221259 | CX |
260 | 4.78374113 | -4.75901518 | -99.4831252501 | 0.02062652 | 4.80941346 | 72165.9194528 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730073000 | 0.0243589 | -0.001007 | -3.97 | 0.0253352 | 0.02557387 | 0.02411493 | 12718 |
1729986600 | 0.02536569 | 0.00072253 | 2.93 | 0.02488095 | 0.02560931 | 0.02479712 | 13706 |
1729900200 | 0.02464316 | -0.001912 | -7.20 | 0.02660022 | 0.02660022 | 0.02447667 | 8289 |
1729813800 | 0.02655564 | 0.00065553 | 2.53 | 0.02587403 | 0.02682366 | 0.02579998 | 3449 |
1729727400 | 0.02590011 | -0.000856 | -3.20 | 0.0267244 | 0.02690502 | 0.0254961 | 11675 |
1729641000 | 0.02675592 | 0.00153197 | 6.07 | 0.02525782 | 0.03646136 | 0.0248043 | 8326 |
1729554600 | 0.02522395 | -0.000457 | -1.78 | 0.02574932 | 0.02590692 | 0.02513872 | 5798 |
1729468200 | 0.0256812 | 9.6E-5 | 0.38 | 0.02560537 | 0.02624602 | 0.02546849 | 5188 |
1729381800 | 0.02558528 | -0.000179 | -0.69 | 0.02577918 | 0.02587619 | 0.02552647 | 4151 |
1729295400 | 0.02576418 | 0.00015293 | 0.60 | 0.02357178 | 0.04220811 | 0.02329444 | 33525 |
1729209000 | 0.02561125 | 0.00068356 | 2.74 | 0.02357178 | 0.04220811 | 0.02329444 | 30343 |
1729122600 | 0.02492769 | 0.0001189 | 0.48 | 0.0248893 | 0.02524981 | 0.02475913 | 0 |
1729036200 | 0.02480879 | -0.000502 | -1.98 | 0.02531852 | 0.02561682 | 0.02432375 | 118 |
1728949800 | 0.02531072 | 0.00156953 | 6.61 | 0.02357178 | 0.04220811 | 0.02329444 | 30343 |
1728863400 | 0.02374119 | -0.00043 | -1.78 | 0.02419513 | 0.02422734 | 0.02366722 | 1263 |
1728777000 | 0.02417151 | 0.00029476 | 1.23 | 0.02392609 | 0.02432673 | 0.02389362 | 415 |
1728690600 | 0.02387675 | 0.00050159 | 2.15 | 0.02337144 | 0.02423187 | 0.02335084 | 0 |
1728604200 | 0.02337516 | 0.00014204 | 0.61 | 0.02326196 | 0.02366485 | 0.02286191 | 0 |
1728517800 | 0.02323312 | -0.000249 | -1.06 | 0.02345048 | 0.02408937 | 0.02308636 | 517 |
1728431400 | 0.02348242 | 0.00013093 | 0.56 | 0.02336832 | 0.02366683 | 0.02314793 | 0 |
1728345000 | 0.02335149 | -0.000118 | -0.50 | 0.02357178 | 0.04220811 | 0.02316342 | 30343 |
1728258600 | 0.02346943 | 0.00023492 | 1.01 | 0.02318843 | 0.02361036 | 0.02316342 | 0 |
1728172200 | 0.02323451 | 7.0E-6 | 0.03 | 0.02328011 | 0.02335062 | 0.02299699 | 0 |
1728085800 | 0.02322758 | 0.00061808 | 2.73 | 0.02262498 | 0.02347029 | 0.02251445 | 0 |
1727999400 | 0.0226095 | -0.000105 | -0.46 | 0.02357178 | 0.02403239 | 0.02225914 | 30343 |
1727913000 | 0.02271445 | -0.000869 | -3.68 | 0.02357178 | 0.02403239 | 0.0226652 | 0 |
1727826600 | 0.02358323 | -0.001375 | -5.51 | 0.02504009 | 0.02555533 | 0.0233411 | 0 |
1727740200 | 0.02495851 | -0.000569 | -2.23 | 0.02557967 | 0.02559141 | 0.024774 | 0 |
1727653800 | 0.02552734 | -0.001176 | -4.40 | 0.02670707 | 0.02677803 | 0.02547982 | 630 |
1727567400 | 0.02670348 | -0.000219 | -0.81 | 0.02693791 | 0.0269947 | 0.02648642 | 0 |
1727481000 | 0.02692224 | 0.00067954 | 2.59 | 0.02623791 | 0.02722074 | 0.02611267 | 0 |
1727394600 | 0.0262427 | 0.00054141 | 2.11 | 0.02577434 | 0.0265967 | 0.02554311 | 0 |
1727308200 | 0.02570129 | 0.00063649 | 2.54 | 0.02502619 | 0.02622284 | 0.02466454 | 250 |
1727221800 | 0.0250648 | 0.0004568 | 1.86 | 0.02460149 | 0.02521272 | 0.02425544 | 257 |
1727135400 | 0.024608 | 0.00061937 | 2.58 | 0.02253935 | 0.02508801 | 0.02223257 | 30343 |
1727049000 | 0.02398863 | -0.000343 | -1.41 | 0.02430133 | 0.02435466 | 0.02348846 | 229 |
1726962600 | 0.02433134 | -0.000752 | -3.00 | 0.02513399 | 0.02539687 | 0.02374624 | 454 |
1726876200 | 0.02508342 | 0.00085729 | 3.54 | 0.02420944 | 0.02524987 | 0.02396423 | 0 |
1726789800 | 0.02422613 | 0.0011021 | 4.77 | 0.02339251 | 0.02444217 | 0.0233386 | 0 |
1726703400 | 0.02312403 | 0.00016713 | 0.73 | 0.0229786 | 0.0231752 | 0.02238557 | 0 |
1726617000 | 0.0229569 | 0.00035853 | 1.59 | 0.02253935 | 0.02347863 | 0.02223257 | 0 |
1726530600 | 0.02259837 | -0.000164 | -0.72 | 0.0227932 | 0.02291447 | 0.02215637 | 0 |
1726444200 | 0.02276256 | -0.000974 | -4.10 | 0.02374309 | 0.02385454 | 0.02267644 | 0 |
1726357800 | 0.0237368 | -0.000127 | -0.53 | 0.02385736 | 0.02385736 | 0.02349857 | 102 |
1726271400 | 0.02386429 | -0.003128 | -11.59 | 0.02696216 | 0.02699391 | 0.02284138 | 103 |
1726185000 | 0.02699265 | 0.00229332 | 9.28 | 0.02466475 | 0.02706779 | 0.02466475 | 202 |
1726098600 | 0.02469933 | -0.000475 | -1.89 | 0.0251379 | 0.02513969 | 0.02404627 | 0 |
1726012200 | 0.02517468 | 0.00036948 | 1.49 | 0.02474398 | 0.02541689 | 0.02452642 | 365 |
1725925800 | 0.0248052 | -0.000165 | -0.66 | 0.02410867 | 0.02521062 | 0.02345136 | 30943 |
1725839400 | 0.0249704 | 0.00034557 | 1.40 | 0.02462027 | 0.02525901 | 0.02434392 | 0 |
1725753000 | 0.02462483 | 0.00237781 | 10.69 | 0.02230748 | 0.02464642 | 0.02224832 | 122 |
1725666600 | 0.02224702 | -0.003191 | -12.54 | 0.02545691 | 0.02583893 | 0.02158826 | 139 |
1725580200 | 0.02543811 | 0.00296985 | 13.22 | 0.02251026 | 0.02546572 | 0.02249491 | 2434 |
1725493800 | 0.02246826 | -2.8E-5 | -0.12 | 0.02223584 | 0.02286499 | 0.02126032 | 0 |
1725407400 | 0.02249656 | -0.000538 | -2.34 | 0.02303151 | 0.02330189 | 0.02239621 | 691 |
1725321000 | 0.02303477 | -0.000299 | -1.28 | 0.02410867 | 0.02431161 | 0.02240447 | 31928 |
1725234600 | 0.02333414 | -0.000777 | -3.22 | 0.02410867 | 0.02414582 | 0.02310268 | 0 |
1725148200 | 0.02411116 | -0.001992 | -7.63 | 0.026085 | 0.02615349 | 0.02321038 | 392 |
1725061800 | 0.0261036 | -4.0E-6 | -0.02 | 0.02609068 | 0.0262258 | 0.02521707 | 0 |
1724975400 | 0.02610783 | 0.00267962 | 11.44 | 0.02338224 | 0.03041254 | 0.02326856 | 8523 |
1724889000 | 0.02342821 | 0.00063853 | 2.80 | 0.02274269 | 0.02362746 | 0.0223887 | 0 |
1724802600 | 0.02278968 | -0.001788 | -7.28 | 0.02460504 | 0.02473154 | 0.02227992 | 392 |
1724716200 | 0.02457728 | -0.000572 | -2.27 | 0.02514209 | 0.02530944 | 0.02443915 | 0 |
1724629800 | 0.02514896 | -0.000142 | -0.56 | 0.02537695 | 0.02557215 | 0.02506725 | 0 |
1724543400 | 0.02529112 | -0.006033 | -19.26 | 0.03135464 | 0.03139531 | 0.02525695 | 3962 |
1724457000 | 0.03132393 | 0.00254238 | 8.83 | 0.02876816 | 0.03167528 | 0.02876772 | 138 |
1724370600 | 0.02878155 | -5.8E-5 | -0.20 | 0.02734372 | 0.0440829 | 0.02669118 | 30343 |
1724284200 | 0.02884002 | 0.00307072 | 11.92 | 0.02575481 | 0.02899798 | 0.02543154 | 369 |
1724197800 | 0.0257693 | -0.001266 | -4.68 | 0.02704146 | 0.02764321 | 0.02568818 | 184 |
1724111400 | 0.0270351 | 7.1E-5 | 0.26 | 0.02734372 | 0.04347958 | 0.02634788 | 30343 |
1724025000 | 0.02696369 | 0.00014785 | 0.55 | 0.02680548 | 0.02750151 | 0.02666615 | 0 |
1723938600 | 0.02681584 | 0.00018899 | 0.71 | 0.02661249 | 0.02694491 | 0.02656303 | 0 |
1723852200 | 0.02662685 | 0.00020756 | 0.79 | 0.0263761 | 0.02696666 | 0.02618947 | 0 |
1723765800 | 0.02641929 | -0.000907 | -3.32 | 0.02734372 | 0.0274298 | 0.02596272 | 0 |
1723679400 | 0.02732607 | -0.000339 | -1.23 | 0.02770466 | 0.0284008 | 0.02711235 | 0 |
1723593000 | 0.02766547 | -0.000467 | -1.66 | 0.02796767 | 0.02808054 | 0.02681584 | 8282 |
1723506600 | 0.02813199 | 0.00219215 | 8.45 | 0.0296698 | 0.02987268 | 0.02601945 | 30343 |
1723420200 | 0.02593984 | -0.001456 | -5.31 | 0.02742773 | 0.02878825 | 0.02593984 | 5705 |
1723333800 | 0.02739568 | 0.00078166 | 2.94 | 0.02661033 | 0.02742663 | 0.02650496 | 36419 |
1723247400 | 0.02661402 | -0.003024 | -10.20 | 0.0296698 | 0.02987268 | 0.02635168 | 1873 |
1723161000 | 0.02963797 | 0.00574643 | 24.05 | 0.02379361 | 0.030055 | 0.02364121 | 524 |
1723074600 | 0.02389154 | -0.002294 | -8.76 | 0.02365472 | 0.02668427 | 0.02339035 | 1562 |
1722988200 | 0.02618556 | 0.00113413 | 4.53 | 0.02490371 | 0.02733181 | 0.02442425 | 3509 |
1722901800 | 0.02505143 | -0.000411 | -1.61 | 0.0283061 | 0.03997356 | 0.02062652 | 50867 |
1722815400 | 0.02546244 | -0.002883 | -10.17 | 0.0283061 | 0.02841696 | 0.02457477 | 13384 |
1722729000 | 0.0283452 | 0.00029626 | 1.06 | 0.02806652 | 0.02855434 | 0.02757579 | 40143 |
1722642600 | 0.02804894 | -0.001865 | -6.23 | 0.02988818 | 0.0300196 | 0.02670534 | 7537 |
1722556200 | 0.02991349 | 0.00058973 | 2.01 | 0.02938987 | 0.03018752 | 0.02884171 | 25736 |
1722469800 | 0.02932376 | -0.003308 | -10.14 | 0.03262218 | 0.0331668 | 0.02919646 | 4128 |
1722383400 | 0.03263135 | -0.001017 | -3.02 | 0.03366744 | 0.03410813 | 0.03256033 | 67718 |
1722297000 | 0.03364856 | 9.8E-5 | 0.29 | 0.03640176 | 0.036449 | 0.03363649 | 43414 |
1722210600 | 0.03355009 | 1.5E-5 | 0.04 | 0.03344379 | 0.0341769 | 0.03323966 | 11726 |
1722124200 | 0.03353535 | 0.00023728 | 0.71 | 0.03322086 | 0.03424348 | 0.03299687 | 17759 |
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