Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.05389 | Gate.io | 366459.780486 | /cdn/crypto/logos/exchanges/GATE.png | $ 19,909.39 | 1721373118 | MCRN/USDT | https://gate.io/trade/MCRN_USDT | USDT | 1 | https://gate.io/trade/MCRN_USDT | 96.2136149617 | Recently |
1.619E-5 | Gate.io | 14421.6370058 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.234614 | 1721373118 | MCRN/ETH | https://gate.io/trade/MCRN_ETH | ETH | 2 | https://gate.io/trade/MCRN_ETH | 3.78638503835 | Recently |
s | Change % | |
---|---|---|
1 | 76.4808056214 | CX |
4 | 48.6846735501 | CX |
12 | -14.7950457904 | CX |
26 | 15.4872882459 | CX |
52 | 16.9549247339 | CX |
156 | -98.8411814416 | CX |
260 | -98.8411814416 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721346600 | 0.05413613 | 0.02062189 | 61.53 | 0.03353303 | 0.05715207 | 0.0334725 | 61666 |
1721260200 | 0.03351424 | -0.000819 | -2.39 | 0.03432849 | 0.03504981 | 0.03317388 | 57372 |
1721173800 | 0.03433307 | 0.0011336 | 3.41 | 0.0332089 | 0.03507333 | 0.03298223 | 115368 |
1721087400 | 0.03319947 | 0.00068134 | 2.10 | 0.03197822 | 0.03324574 | 0.03169907 | 35758 |
1721001000 | 0.03251813 | 0.00054735 | 1.71 | 0.03197822 | 0.03286461 | 0.03169907 | 28210 |
1720914600 | 0.03197078 | 0.00046618 | 1.48 | 0.0315052 | 0.03221111 | 0.03133358 | 0 |
1720828200 | 0.0315046 | 7.4E-5 | 0.24 | 0.03141128 | 0.03176837 | 0.03080402 | 194271 |
1720741800 | 0.03143014 | 0.00040654 | 1.31 | 0.0309696 | 0.03190886 | 0.03035352 | 90789 |
1720655400 | 0.0310236 | -0.000631 | -1.99 | 0.03157674 | 0.03240722 | 0.03088654 | 64593 |
1720569000 | 0.03165438 | 0.00159354 | 5.30 | 0.03006403 | 0.03205097 | 0.02995047 | 2094 |
1720482600 | 0.03006084 | 6.8E-5 | 0.23 | 0.02958258 | 0.03186016 | 0.02767845 | 30624 |
1720396200 | 0.02999305 | -0.001007 | -3.25 | 0.03095682 | 0.03167634 | 0.02999305 | 96034 |
1720309800 | 0.03100029 | 0.0020443 | 7.06 | 0.02893735 | 0.03113859 | 0.02872586 | 53140 |
1720223400 | 0.02895599 | -0.000881 | -2.95 | 0.02958258 | 0.03016945 | 0.02749978 | 0 |
1720137000 | 0.02983659 | -0.002025 | -6.36 | 0.0319226 | 0.03201001 | 0.02969182 | 22924 |
1720050600 | 0.0318611 | -0.000767 | -2.35 | 0.03264094 | 0.03271467 | 0.03140997 | 179408 |
1719964200 | 0.03262795 | -0.000341 | -1.03 | 0.03297329 | 0.03304194 | 0.03245586 | 2145 |
1719877800 | 0.03296907 | 0.00012751 | 0.39 | 0.03568934 | 0.05925451 | 0.03282004 | 42279 |
1719791400 | 0.03284156 | 0.00060687 | 1.88 | 0.03225505 | 0.03301345 | 0.03203192 | 0 |
1719705000 | 0.03223469 | -0.002322 | -6.72 | 0.03455662 | 0.03483709 | 0.03218785 | 23510 |
1719618600 | 0.03455703 | -0.001734 | -4.78 | 0.03635182 | 0.03669859 | 0.03443558 | 45096 |
1719532200 | 0.03629069 | 0.00080515 | 2.27 | 0.03550472 | 0.03655714 | 0.03544665 | 0 |
1719445800 | 0.03548554 | 5.2E-5 | 0.15 | 0.03568934 | 0.03609348 | 0.03500876 | 31467 |
1719359400 | 0.03543336 | 0.00086259 | 2.50 | 0.0346017 | 0.03645922 | 0.03438931 | 882 |
1719273000 | 0.03457077 | -0.001125 | -3.15 | 0.03568934 | 0.03580763 | 0.03381557 | 131 |
1719186600 | 0.03569613 | -0.000608 | -1.67 | 0.03637337 | 0.03662383 | 0.03559392 | 98789 |
1719100200 | 0.03630369 | -0.000453 | -1.23 | 0.03677971 | 0.03677971 | 0.03594315 | 190698 |
1719013800 | 0.03675651 | -0.00055 | -1.47 | 0.03728352 | 0.03870834 | 0.0358362 | 49010 |
1718927400 | 0.03730689 | -0.003151 | -7.79 | 0.04046308 | 0.04060124 | 0.03700064 | 13297 |
1718841000 | 0.04045819 | -0.000588 | -1.43 | 0.04106706 | 0.04213945 | 0.03999746 | 40279 |
1718754600 | 0.04104571 | -0.00023 | -0.56 | 0.04138879 | 0.04139268 | 0.03982028 | 34216 |
1718668200 | 0.04127605 | 0.00145913 | 3.66 | 0.05314006 | 0.05345274 | 0.03840034 | 31554 |
1718581800 | 0.03981692 | -0.001536 | -3.71 | 0.04132476 | 0.04134773 | 0.03900611 | 43754 |
1718495400 | 0.04135307 | -0.002384 | -5.45 | 0.04373982 | 0.04413716 | 0.04102421 | 85039 |
1718409000 | 0.04373756 | -0.000213 | -0.48 | 0.04399805 | 0.04432106 | 0.04102306 | 53631 |
1718322600 | 0.04395045 | -0.00493 | -10.09 | 0.04882992 | 0.04915589 | 0.0436149 | 149108 |
1718236200 | 0.04888031 | 0.00080584 | 1.68 | 0.04809054 | 0.05007151 | 0.04768236 | 118606 |
1718149800 | 0.04807447 | -0.001788 | -3.59 | 0.04988493 | 0.04991553 | 0.04670794 | 186132 |
1718063400 | 0.0498629 | -0.003366 | -6.32 | 0.05314006 | 0.05345274 | 0.04982387 | 158236 |
1717977000 | 0.05322892 | 5.1E-5 | 0.10 | 0.05314006 | 0.05345448 | 0.05282755 | 167559 |
1717890600 | 0.05317775 | 0.00097729 | 1.87 | 0.05217776 | 0.05352548 | 0.05217776 | 112399 |
1717804200 | 0.05220046 | -0.001946 | -3.59 | 0.05412003 | 0.05427405 | 0.05184674 | 79810 |
1717717800 | 0.05414644 | 0.00082576 | 1.55 | 0.05331172 | 0.05467109 | 0.05305906 | 20379 |
1717631400 | 0.05332068 | 0.00027963 | 0.53 | 0.05512433 | 0.0646887 | 0.05292085 | 81528 |
1717545000 | 0.05304105 | -0.002818 | -5.04 | 0.05596692 | 0.05678882 | 0.0525078 | 81373 |
1717458600 | 0.05585886 | 0.00063496 | 1.15 | 0.05515903 | 0.05716462 | 0.05461937 | 125919 |
1717372200 | 0.0552239 | -0.000143 | -0.26 | 0.05536722 | 0.05600003 | 0.05493017 | 46405 |
1717285800 | 0.05536737 | -6.5E-5 | -0.12 | 0.05543591 | 0.05568303 | 0.05496651 | 178898 |
1717199400 | 0.05543252 | 0.00028743 | 0.52 | 0.05512433 | 0.05612394 | 0.05477664 | 184060 |
1717113000 | 0.05514509 | -0.000128 | -0.23 | 0.05529442 | 0.05631506 | 0.05458413 | 187210 |
1717026600 | 0.05527313 | -0.001123 | -1.99 | 0.0563369 | 0.05663499 | 0.05480336 | 185190 |
1716940200 | 0.05639632 | -0.002559 | -4.34 | 0.05881874 | 0.0591885 | 0.05622971 | 121228 |
1716853800 | 0.05895561 | 0.0007033 | 1.21 | 0.05572606 | 0.06051072 | 0.05531075 | 31554 |
1716767400 | 0.05825231 | -0.000207 | -0.35 | 0.05850187 | 0.05924832 | 0.05796888 | 175107 |
1716681000 | 0.05845928 | 0.0012509 | 2.19 | 0.05709916 | 0.05919913 | 0.05694346 | 168274 |
1716594600 | 0.05720838 | 0.00166042 | 2.99 | 0.05572606 | 0.0576665 | 0.05531075 | 55803 |
1716508200 | 0.05554796 | -0.002491 | -4.29 | 0.05796722 | 0.05877852 | 0.0527646 | 84337 |
1716421800 | 0.05803935 | -0.002751 | -4.53 | 0.06074424 | 0.06154774 | 0.05740277 | 120295 |
1716335400 | 0.06079024 | 0.00134324 | 2.26 | 0.05957286 | 0.06206311 | 0.05893343 | 82330 |
1716249000 | 0.059447 | 0.00154592 | 2.67 | 0.05529077 | 0.06531603 | 0.0520212 | 147466 |
1716162600 | 0.05790108 | -0.000803 | -1.37 | 0.0586142 | 0.05900427 | 0.05764876 | 153197 |
1716076200 | 0.05870446 | -0.00048 | -0.81 | 0.05906614 | 0.05955937 | 0.05829463 | 157609 |
1715989800 | 0.05918485 | 0.00270542 | 4.79 | 0.056461 | 0.05960583 | 0.05629616 | 96400 |
1715903400 | 0.05647943 | -0.000838 | -1.46 | 0.05708977 | 0.0572254 | 0.05553417 | 64333 |
1715817000 | 0.05731762 | 0.00203089 | 3.67 | 0.05529077 | 0.05738423 | 0.05495125 | 160581 |
1715730600 | 0.05528673 | -0.001002 | -1.78 | 0.05625326 | 0.0565842 | 0.0545278 | 62477 |
1715644200 | 0.05628877 | 9.8E-5 | 0.17 | 0.05671591 | 0.05909507 | 0.04947249 | 110866 |
1715557800 | 0.05619049 | -0.000458 | -0.81 | 0.05671591 | 0.05691411 | 0.05569085 | 310 |
1715471400 | 0.05664815 | -0.000339 | -0.59 | 0.05696381 | 0.05726574 | 0.05625506 | 8939 |
1715385000 | 0.056987 | -0.001221 | -2.10 | 0.05811156 | 0.05834556 | 0.0560591 | 119885 |
1715298600 | 0.05820823 | 0.0014571 | 2.57 | 0.05694437 | 0.05878988 | 0.05671886 | 47647 |
1715212200 | 0.05675113 | -0.003612 | -5.98 | 0.0601273 | 0.06116135 | 0.05652873 | 67603 |
1715125800 | 0.0603636 | -0.00018 | -0.30 | 0.06053913 | 0.06140505 | 0.05972616 | 130801 |
1715039400 | 0.06054406 | -0.000945 | -1.54 | 0.05676813 | 0.06288221 | 0.05396963 | 85503 |
1714953000 | 0.0614895 | -0.000318 | -0.51 | 0.06179087 | 0.0641295 | 0.0612697 | 13816 |
1714866600 | 0.06180753 | 0.00072569 | 1.19 | 0.06100965 | 0.06268683 | 0.0605676 | 102515 |
1714780200 | 0.06108184 | 0.00431238 | 7.60 | 0.05676813 | 0.06133555 | 0.05619693 | 132274 |
1714693800 | 0.05676946 | 0.0009044 | 1.62 | 0.05580131 | 0.05745306 | 0.05447225 | 89687 |
1714607400 | 0.05586506 | -0.005354 | -8.75 | 0.06058655 | 0.06129968 | 0.05534643 | 94104 |
1714521000 | 0.06121903 | -0.002637 | -4.13 | 0.0637214 | 0.06478266 | 0.05985377 | 90405 |
1714434600 | 0.06385645 | -0.001257 | -1.93 | 0.06174235 | 0.06634547 | 0.05389345 | 77815 |
1714348200 | 0.06511307 | 4.4E-5 | 0.07 | 0.0650714 | 0.06668706 | 0.06468089 | 11238 |
1714261800 | 0.0650694 | 0.00115599 | 1.81 | 0.0639792 | 0.06674738 | 0.06293298 | 614 |
1714175400 | 0.06391341 | -0.00119 | -1.83 | 0.06506063 | 0.06572408 | 0.06341002 | 97328 |
1714089000 | 0.06510311 | -0.001106 | -1.67 | 0.06599397 | 0.06653378 | 0.06433203 | 100982 |
1714002600 | 0.06620908 | 0.00015336 | 0.23 | 0.06612344 | 0.06825274 | 0.06493693 | 68946 |
1713916200 | 0.06605572 | 0.00116943 | 1.80 | 0.06479534 | 0.06706442 | 0.0644729 | 102087 |
1713829800 | 0.06488629 | 0.00101784 | 1.59 | 0.06174235 | 0.06581382 | 0.0545547 | 65466 |
1713743400 | 0.06386845 | 8.0E-5 | 0.13 | 0.06381251 | 0.06526924 | 0.06315258 | 134366 |
1713657000 | 0.06378878 | 0.00177723 | 2.87 | 0.06174235 | 0.06413938 | 0.06067152 | 42379 |
1713570600 | 0.06201155 | -0.000891 | -1.42 | 0.06279423 | 0.06364545 | 0.05955904 | 131178 |
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