Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
1.458E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1730073730 | MEETONE/ETH | https://gate.io/trade/MEETONE_ETH | ETH | 1 | https://gate.io/trade/MEETONE_ETH | 0 | 13 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.04006671 | -0.00324565 | -8.100615199 | 0.03485057 | 0.04031195 | 0 | CX |
4 | 0.03876836 | -0.0019473 | -5.02291043521 | 0.03373578 | 0.04031195 | 0 | CX |
12 | 0.04232851 | -0.00550745 | -13.0112068674 | 0.03144424 | 0.04270132 | 0 | CX |
26 | 0.04743705 | -0.01061599 | -22.3791108427 | 0.03144424 | 0.05789018 | 0 | CX |
52 | 0.02596435 | 0.01085671 | 41.8139102269 | 0.02307722 | 0.05966704 | 0 | CX |
156 | 0.05753865 | -0.02071759 | -36.0063887491 | 0.01291146 | 0.07095254 | 0 | CX |
260 | 0.00162463 | 0.03519643 | 2166.42743271 | 0.0001758 | 0.07095254 | 435.90919702 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730073000 | 0.03653835 | 0.00038666 | 1.07 | 0.03610824 | 0.03678184 | 0.03590879 | 0 |
1729986600 | 0.03615169 | 0.00096097 | 2.73 | 0.03553029 | 0.03646326 | 0.03541059 | 0 |
1729900200 | 0.03519072 | -0.001719 | -4.66 | 0.03697152 | 0.0372952 | 0.03485057 | 0 |
1729813800 | 0.03690956 | 0.00013997 | 0.38 | 0.03673256 | 0.0372847 | 0.03658092 | 0 |
1729727400 | 0.03676959 | -0.001476 | -3.86 | 0.03820018 | 0.03823619 | 0.03585309 | 0 |
1729641000 | 0.03824523 | -0.000631 | -1.62 | 0.03892801 | 0.03892801 | 0.03800743 | 0 |
1729554600 | 0.03887582 | -0.001085 | -2.72 | 0.04006671 | 0.04031195 | 0.03874445 | 0 |
1729468200 | 0.03996071 | 0.00134442 | 3.48 | 0.03864662 | 0.04014428 | 0.03844002 | 0 |
1729381800 | 0.03861629 | 8.9E-5 | 0.23 | 0.03851029 | 0.03881429 | 0.03838651 | 0 |
1729295400 | 0.03852735 | 0.00057897 | 1.53 | 0.03572522 | 0.03900674 | 0.03530488 | 0 |
1729209000 | 0.03794838 | -0.000109 | -0.29 | 0.03572522 | 0.03810818 | 0.03530488 | 0 |
1729122600 | 0.03805715 | 0.00018152 | 0.48 | 0.03799854 | 0.03854893 | 0.03779981 | 0 |
1729036200 | 0.03787563 | -0.000445 | -1.16 | 0.03833271 | 0.03910924 | 0.03713511 | 0 |
1728949800 | 0.0383209 | 0.00233892 | 6.50 | 0.03572522 | 0.03867213 | 0.03530488 | 0 |
1728863400 | 0.03598198 | -0.000127 | -0.35 | 0.03614396 | 0.03619207 | 0.03553073 | 0 |
1728777000 | 0.03610868 | 0.00062213 | 1.75 | 0.03555989 | 0.03627343 | 0.03551163 | 0 |
1728690600 | 0.03548655 | 0.00074548 | 2.15 | 0.03473553 | 0.03601434 | 0.03470491 | 0 |
1728604200 | 0.03474107 | 0.00021112 | 0.61 | 0.03457282 | 0.03517162 | 0.03397825 | 0 |
1728517800 | 0.03452995 | -0.00106 | -2.98 | 0.03554137 | 0.03597702 | 0.03431184 | 0 |
1728431400 | 0.03558978 | 0.00019844 | 0.56 | 0.03541686 | 0.03586927 | 0.03508283 | 0 |
1728345000 | 0.03539134 | -0.000179 | -0.50 | 0.03572522 | 0.03671273 | 0.0351063 | 0 |
1728258600 | 0.03557009 | 0.00035604 | 1.01 | 0.03514421 | 0.03578369 | 0.0351063 | 0 |
1728172200 | 0.03521405 | 1.0E-5 | 0.03 | 0.03528316 | 0.03539003 | 0.03485407 | 0 |
1728085800 | 0.03520355 | 0.00093676 | 2.73 | 0.03429026 | 0.0355714 | 0.03412274 | 0 |
1727999400 | 0.03426679 | -0.000159 | -0.46 | 0.03572522 | 0.03642331 | 0.03373578 | 0 |
1727913000 | 0.03442585 | -0.001317 | -3.68 | 0.03572522 | 0.03642331 | 0.0343512 | 0 |
1727826600 | 0.03574257 | -0.002084 | -5.51 | 0.03795057 | 0.03873147 | 0.03537559 | 0 |
1727740200 | 0.03782693 | -0.000862 | -2.23 | 0.03876836 | 0.03878615 | 0.03754729 | 0 |
1727653800 | 0.03868905 | -0.000323 | -0.83 | 0.03901695 | 0.03912061 | 0.03843783 | 0 |
1727567400 | 0.0390117 | -0.00032 | -0.81 | 0.03935419 | 0.03943715 | 0.03869459 | 0 |
1727481000 | 0.03933129 | 0.00099275 | 2.59 | 0.03833154 | 0.03976738 | 0.03814857 | 0 |
1727394600 | 0.03833854 | 0.00079096 | 2.11 | 0.0376543 | 0.0388557 | 0.03731648 | 0 |
1727308200 | 0.03754758 | -0.001165 | -3.01 | 0.03865274 | 0.03885045 | 0.03731357 | 0 |
1727221800 | 0.03871237 | 9.2E-5 | 0.24 | 0.03861031 | 0.03894084 | 0.03784545 | 0 |
1727135400 | 0.03862052 | 0.00097205 | 2.58 | 0.03346474 | 0.03937387 | 0.03300926 | 0 |
1727049000 | 0.03764847 | -0.000538 | -1.41 | 0.03813923 | 0.03822292 | 0.03686348 | 0 |
1726962600 | 0.03818633 | 0.00094435 | 2.54 | 0.03731707 | 0.03821826 | 0.03691378 | 0 |
1726876200 | 0.03724198 | 0.00127283 | 3.54 | 0.03594436 | 0.03748911 | 0.0355803 | 0 |
1726789800 | 0.03596915 | 0.00163632 | 4.77 | 0.03473145 | 0.03628991 | 0.03465141 | 0 |
1726703400 | 0.03433283 | 0.00024815 | 0.73 | 0.0341169 | 0.0344088 | 0.03323642 | 0 |
1726617000 | 0.03408468 | 0.00053231 | 1.59 | 0.03346474 | 0.03485932 | 0.03300926 | 0 |
1726530600 | 0.03355237 | -0.000244 | -0.72 | 0.03384163 | 0.0340217 | 0.03289612 | 0 |
1726444200 | 0.03379614 | -0.001446 | -4.10 | 0.03525196 | 0.03541744 | 0.03366828 | 0 |
1726357800 | 0.03524263 | -0.000371 | -1.04 | 0.0356029 | 0.0356029 | 0.03488891 | 0 |
1726271400 | 0.03561325 | 0.00115153 | 3.34 | 0.03442279 | 0.03590645 | 0.03408672 | 0 |
1726185000 | 0.03446172 | 0.0002951 | 0.86 | 0.0341188 | 0.03479677 | 0.03379279 | 0 |
1726098600 | 0.03416662 | -0.000658 | -1.89 | 0.0347733 | 0.03477577 | 0.03326324 | 0 |
1726012200 | 0.03482418 | 0.00038039 | 1.10 | 0.03435879 | 0.03496021 | 0.0338565 | 0 |
1725925800 | 0.03444379 | 0.00088909 | 2.65 | 0.03661504 | 0.03667147 | 0.03316672 | 0 |
1725839400 | 0.0335547 | 0.00046437 | 1.40 | 0.0330842 | 0.03394253 | 0.03271285 | 0 |
1725753000 | 0.03309033 | 0.00068658 | 2.12 | 0.03249182 | 0.0336674 | 0.03240565 | 0 |
1725666600 | 0.03240375 | -0.00213 | -6.17 | 0.03455882 | 0.03507743 | 0.03144424 | 0 |
1725580200 | 0.03453331 | -0.001113 | -3.12 | 0.03571268 | 0.03595136 | 0.03425891 | 0 |
1725493800 | 0.03564605 | -4.5E-5 | -0.13 | 0.03527733 | 0.03627547 | 0.03372966 | 0 |
1725407400 | 0.03569096 | -0.001297 | -3.51 | 0.03698231 | 0.03718162 | 0.03553175 | 0 |
1725321000 | 0.03698756 | 0.00154883 | 4.37 | 0.03661504 | 0.03734331 | 0.03549355 | 0 |
1725234600 | 0.03543873 | -0.00118 | -3.22 | 0.03661504 | 0.03667147 | 0.0350872 | 0 |
1725148200 | 0.03661883 | -0.000224 | -0.61 | 0.03681697 | 0.03691364 | 0.03634881 | 0 |
1725061800 | 0.03684322 | -6.0E-6 | -0.02 | 0.03682499 | 0.0370157 | 0.03559196 | 0 |
1724975400 | 0.0368492 | -7.9E-5 | -0.21 | 0.03685546 | 0.03784559 | 0.03656751 | 0 |
1724889000 | 0.03692793 | 0.00100646 | 2.80 | 0.0358474 | 0.03724198 | 0.03528943 | 0 |
1724802600 | 0.03592147 | -0.003198 | -8.17 | 0.03916392 | 0.03936527 | 0.03511797 | 0 |
1724716200 | 0.03911974 | -0.00091 | -2.27 | 0.04001874 | 0.04028512 | 0.03889987 | 0 |
1724629800 | 0.04002968 | -0.000226 | -0.56 | 0.04039257 | 0.04070327 | 0.03989962 | 0 |
1724543400 | 0.04025596 | -5.3E-5 | -0.13 | 0.04034869 | 0.04107477 | 0.03989831 | 0 |
1724457000 | 0.04030918 | 0.00205622 | 5.38 | 0.03823517 | 0.0407613 | 0.03823459 | 0 |
1724370600 | 0.03825296 | -7.8E-5 | -0.20 | 0.03885686 | 0.0389684 | 0.03774135 | 0 |
1724284200 | 0.03833067 | 0.00072142 | 1.92 | 0.03758811 | 0.03854062 | 0.0371163 | 0 |
1724197800 | 0.03760925 | -0.000809 | -2.11 | 0.03842733 | 0.03928245 | 0.03727814 | 0 |
1724111400 | 0.0384183 | 0.00010148 | 0.26 | 0.03885686 | 0.0389684 | 0.03744173 | 0 |
1724025000 | 0.03831682 | 0.0002101 | 0.55 | 0.03809199 | 0.0390811 | 0.037894 | 0 |
1723938600 | 0.03810672 | 0.00026856 | 0.71 | 0.03781774 | 0.03829014 | 0.03774747 | 0 |
1723852200 | 0.03783816 | 0.00029496 | 0.79 | 0.03748182 | 0.03832105 | 0.03721661 | 0 |
1723765800 | 0.0375432 | -0.001289 | -3.32 | 0.03885686 | 0.03897919 | 0.03689439 | 0 |
1723679400 | 0.03883178 | -0.000482 | -1.23 | 0.03936979 | 0.04035904 | 0.03852808 | 0 |
1723593000 | 0.03931409 | -0.000624 | -1.56 | 0.03970483 | 0.03986507 | 0.03810672 | 0 |
1723506600 | 0.03993811 | 0.00264 | 7.08 | 0.03914802 | 0.04008144 | 0.03693901 | 0 |
1723420200 | 0.03729811 | -0.000707 | -1.86 | 0.03804913 | 0.03948205 | 0.03707504 | 0 |
1723333800 | 0.03800466 | 0.00018473 | 0.49 | 0.03781468 | 0.03851088 | 0.03766495 | 0 |
1723247400 | 0.03781993 | -0.001286 | -3.29 | 0.03914802 | 0.03941571 | 0.03731401 | 0 |
1723161000 | 0.03910603 | 0.00488809 | 14.29 | 0.03407768 | 0.03965628 | 0.03385942 | 0 |
1723074600 | 0.03421794 | -0.001563 | -4.37 | 0.03588823 | 0.03714954 | 0.03375211 | 0 |
1722988200 | 0.03578121 | 0.00025107 | 0.71 | 0.03532063 | 0.03717331 | 0.03532063 | 0 |
1722901800 | 0.03553014 | -0.00388 | -9.85 | 0.04232851 | 0.04270132 | 0.03189127 | 0 |
1722815400 | 0.03941003 | -0.002977 | -7.02 | 0.04232851 | 0.04270132 | 0.03865158 | 0 |
1722729000 | 0.04238697 | -0.001119 | -2.57 | 0.04353296 | 0.04396482 | 0.04170696 | 0 |
1722642600 | 0.04350569 | -0.00319 | -6.83 | 0.04665629 | 0.04686143 | 0.04326265 | 0 |
1722556200 | 0.0466958 | -0.00039 | -0.83 | 0.0471921 | 0.04721805 | 0.04489721 | 0 |
1722469800 | 0.04708596 | -0.000682 | -1.43 | 0.04775416 | 0.04880669 | 0.04688155 | 0 |
1722383400 | 0.04776757 | -0.000567 | -1.17 | 0.04836171 | 0.04907088 | 0.04719677 | 0 |
1722297000 | 0.04833459 | 0.00061163 | 1.28 | 0.04864689 | 0.04951688 | 0.04536479 | 0 |
1722210600 | 0.04772296 | 0.00025253 | 0.53 | 0.04734082 | 0.04784937 | 0.04668924 | 0 |
1722124200 | 0.04747043 | -0.000314 | -0.66 | 0.04767324 | 0.04847281 | 0.04675047 | 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