Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.013944 | Gate.io | 116504.33 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,698.22 | 1724088973 | METAX/USDT | https://gate.io/trade/METAX_USDT | USDT | 1 | https://gate.io/trade/METAX_USDT | 94.6983879032 | 10 minutes ago |
5.4E-6 | Gate.io | 6522.4 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.037152 | 1724088974 | METAX/ETH | https://gate.io/trade/METAX_ETH | ETH | 2 | https://gate.io/trade/METAX_ETH | 5.30161209682 | 10 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.01261973 | 0.00147141 | 11.6595996903 | 0.01051038 | 0.0369758 | 60119.9955509 | CX |
4 | 0.01674628 | -0.00265514 | -15.8551033424 | 0.0103588 | 0.0369758 | 6603607.72299 | CX |
12 | 0.02073703 | -0.00664589 | -32.0484177339 | 0.0103588 | 0.057067 | 2629724.48678 | CX |
26 | 0.03995788 | -0.02586674 | -64.7350159718 | 0.0103588 | 0.057067 | 1343683.67856 | CX |
52 | 0.03625209 | -0.02216095 | -61.1301307042 | 0.0103588 | 0.225861 | 867023.287763 | CX |
156 | 2.11887384 | -2.1047827 | -99.3349703161 | 0.0103588 | 9.10737549 | 336657.708152 | CX |
260 | 2.11887384 | -2.1047827 | -99.3349703161 | 0.0103588 | 9.10737549 | 336657.708152 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724025000 | 0.01497982 | -0.004622 | -23.58 | 0.01959465 | 0.01967077 | 0.01482846 | 14082 |
1723938600 | 0.01960222 | 0.00351192 | 21.83 | 0.01608162 | 0.0212723 | 0.01605173 | 5015 |
1723852200 | 0.0160903 | -0.013007 | -44.70 | 0.0290497 | 0.02913705 | 0.01589084 | 9993 |
1723765800 | 0.02909727 | 0.01551414 | 114.22 | 0.01412492 | 0.0369758 | 0.01407664 | 54775 |
1723679400 | 0.01358313 | 0.00117951 | 9.51 | 0.01242119 | 0.01368962 | 0.01168933 | 33736 |
1723593000 | 0.01240362 | -0.001567 | -11.22 | 0.01388852 | 0.01503826 | 0.01051038 | 10513 |
1723506600 | 0.01397012 | 0.00143509 | 11.45 | 0.01261973 | 0.01402025 | 0.0108465 | 292723 |
1723420200 | 0.01253503 | 0.00028387 | 2.32 | 0.01226549 | 0.01520982 | 0.01177206 | 15519 |
1723333800 | 0.01225116 | 0.00031895 | 2.67 | 0.01193056 | 0.01230173 | 0.0103588 | 16053 |
1723247400 | 0.01193221 | -0.000674 | -5.35 | 0.01261973 | 0.01391962 | 0.01077077 | 3133 |
1723161000 | 0.01260619 | 0.00087164 | 7.43 | 0.01168645 | 0.0130059 | 0.0116116 | 3887 |
1723074600 | 0.01173455 | -0.000291 | -2.42 | 0.0120612 | 0.01296068 | 0.01119676 | 653 |
1722988200 | 0.01202523 | 8.4E-5 | 0.70 | 0.01187044 | 0.01247123 | 0.01066458 | 2968 |
1722901800 | 0.01194085 | -0.000223 | -1.83 | 0.01451595 | 0.01490786 | 0.01070836 | 296524 |
1722815400 | 0.01216359 | -0.002372 | -16.32 | 0.01451595 | 0.01490786 | 0.01215616 | 25786 |
1722729000 | 0.014536 | 0.00021314 | 1.49 | 0.01433184 | 0.0145948 | 0.01404057 | 72416 |
1722642600 | 0.01432286 | -0.00041 | -2.78 | 0.01472009 | 0.01488899 | 0.01377695 | 37074 |
1722556200 | 0.01473255 | 0.0005228 | 3.68 | 0.01424178 | 0.01477621 | 0.01379593 | 1363 |
1722469800 | 0.01420975 | -0.000533 | -3.62 | 0.01473894 | 0.01485886 | 0.01414806 | 2379 |
1722383400 | 0.01474308 | -0.000507 | -3.32 | 0.01525815 | 0.01541363 | 0.01412519 | 36458 |
1722297000 | 0.01524959 | 0.00019297 | 1.28 | 0.01634909 | 0.01634909 | 0.01493491 | 289827 |
1722210600 | 0.01505662 | -0.000571 | -3.65 | 0.01558545 | 0.01572024 | 0.01496513 | 5785 |
1722124200 | 0.01562812 | 0.00087996 | 5.97 | 0.01471396 | 0.01629058 | 0.01459984 | 10933 |
1722037800 | 0.01474816 | 0.00046269 | 3.24 | 0.01428156 | 0.01511178 | 0.0142785 | 3424 |
1721951400 | 0.01428547 | -0.002056 | -12.58 | 0.01634909 | 0.01634909 | 0.01423714 | 274154 |
1721865000 | 0.01634194 | -0.001061 | -6.10 | 0.0174163 | 0.01819044 | 0.01589923 | 127384 |
1721778600 | 0.01740325 | -0.000161 | -0.92 | 0.0175546 | 0.01779966 | 0.01701585 | 5635 |
1721692200 | 0.01756419 | -0.0004 | -2.23 | 0.01674628 | 0.01788559 | 0.01660962 | 183248809 |
1721605800 | 0.01796378 | 0.00070295 | 4.07 | 0.01723374 | 0.01807929 | 0.01707498 | 93365 |
1721519400 | 0.01726083 | -0.000274 | -1.56 | 0.01717959 | 0.01769805 | 0.01708536 | 515539 |
1721433000 | 0.01753445 | 0.00038105 | 2.22 | 0.01674628 | 0.01770365 | 0.01660962 | 888374 |
1721346600 | 0.0171534 | 0.00019275 | 1.14 | 0.016953 | 0.0173858 | 0.01659556 | 1177180 |
1721260200 | 0.01696065 | -0.000292 | -1.69 | 0.0172505 | 0.0175779 | 0.01655122 | 1155961 |
1721173800 | 0.0172528 | 0.00016484 | 0.96 | 0.01709281 | 0.01749085 | 0.01641769 | 1208221 |
1721087400 | 0.01708796 | 0.00112215 | 7.03 | 0.01589375 | 0.017461 | 0.01552364 | 1188048 |
1721001000 | 0.01596581 | 0.00039357 | 2.53 | 0.01589375 | 0.01631895 | 0.01552364 | 657842 |
1720914600 | 0.01557224 | 0.00022706 | 1.48 | 0.01534547 | 0.0160095 | 0.01526188 | 622146 |
1720828200 | 0.01534518 | 0.00015705 | 1.03 | 0.01517902 | 0.01642102 | 0.01498905 | 668760 |
1720741800 | 0.01518813 | -0.000324 | -2.09 | 0.0154848 | 0.01629786 | 0.01513869 | 964929 |
1720655400 | 0.0155118 | 0.0001605 | 1.05 | 0.01531365 | 0.01601996 | 0.0152497 | 1318342 |
1720569000 | 0.0153513 | -2.6E-5 | -0.17 | 0.01537879 | 0.0158435 | 0.0150203 | 1080100 |
1720482600 | 0.01537716 | 0.00076066 | 5.20 | 0.01743445 | 0.01749223 | 0.01454415 | 824964 |
1720396200 | 0.0146165 | -0.000715 | -4.66 | 0.0150038 | 0.01536195 | 0.0145625 | 1228907 |
1720309800 | 0.0153315 | 0.00071931 | 4.92 | 0.01460278 | 0.0153999 | 0.01449606 | 1313429 |
1720223400 | 0.01461219 | -0.000444 | -2.95 | 0.01523305 | 0.01553525 | 0.01408456 | 923073 |
1720137000 | 0.01505657 | -0.001088 | -6.74 | 0.01615917 | 0.0165341 | 0.01498351 | 801679 |
1720050600 | 0.01614471 | -0.00128 | -7.35 | 0.01743129 | 0.01746433 | 0.01592563 | 870037 |
1719964200 | 0.01742435 | 0.00023505 | 1.37 | 0.01718205 | 0.0176181 | 0.01702725 | 354806 |
1719877800 | 0.0171893 | 1.3E-5 | 0.08 | 0.01743445 | 0.01999708 | 0.01676775 | 570116 |
1719791400 | 0.01717655 | 0.0003174 | 1.88 | 0.01720719 | 0.01725641 | 0.01643406 | 879690 |
1719705000 | 0.01685915 | -0.000352 | -2.05 | 0.01687335 | 0.0173505 | 0.01685915 | 626875 |
1719618600 | 0.01721102 | -5.0E-6 | -0.03 | 0.0168998 | 0.0174075 | 0.01652466 | 620687 |
1719532200 | 0.0172157 | 0.00038195 | 2.27 | 0.0171797 | 0.01765487 | 0.01682615 | 806032 |
1719445800 | 0.01683375 | -0.000136 | -0.80 | 0.01743445 | 0.01749223 | 0.01676775 | 718828 |
1719359400 | 0.01697 | -0.000131 | -0.77 | 0.01711626 | 0.0174552 | 0.01667765 | 577228 |
1719273000 | 0.01710096 | -0.000337 | -1.93 | 0.01743445 | 0.01749223 | 0.01623925 | 992922 |
1719186600 | 0.01743776 | -3.3E-5 | -0.19 | 0.0174704 | 0.0177838 | 0.01708625 | 435526 |
1719100200 | 0.0174705 | 0.00093887 | 5.68 | 0.01654207 | 0.01752345 | 0.01634105 | 28781 |
1719013800 | 0.01653163 | 2.1E-5 | 0.13 | 0.01650024 | 0.0169498 | 0.01619681 | 270956 |
1718927400 | 0.01651058 | -0.002315 | -12.30 | 0.0188283 | 0.01952618 | 0.01649389 | 213418 |
1718841000 | 0.01882602 | 4.2E-5 | 0.22 | 0.0187934 | 0.01955728 | 0.01861163 | 196679 |
1718754600 | 0.01878363 | -0.000137 | -0.72 | 0.01897279 | 0.01917663 | 0.01827333 | 399991 |
1718668200 | 0.01892111 | 9.9E-5 | 0.53 | 0.02097634 | 0.02105403 | 0.01840096 | 607215 |
1718581800 | 0.01882254 | 0.00028496 | 1.54 | 0.01852489 | 0.01911201 | 0.01841148 | 531981 |
1718495400 | 0.01853758 | -0.000252 | -1.34 | 0.01879038 | 0.01919257 | 0.01832578 | 452235 |
1718409000 | 0.0187894 | -0.000999 | -5.05 | 0.01980955 | 0.020155 | 0.01838893 | 323377 |
1718322600 | 0.01978812 | -0.000861 | -4.17 | 0.02062735 | 0.02064347 | 0.0197412 | 811410 |
1718236200 | 0.02064863 | 0.00105496 | 5.38 | 0.01995022 | 0.02114256 | 0.01940428 | 514530 |
1718149800 | 0.01959367 | -0.001305 | -6.24 | 0.02054085 | 0.02088936 | 0.01923124 | 816242 |
1718063400 | 0.02089842 | 0.00015507 | 0.75 | 0.02097634 | 0.02108526 | 0.0204615 | 568482 |
1717977000 | 0.02074335 | 0.0001204 | 0.58 | 0.02097634 | 0.02114044 | 0.02053548 | 750759 |
1717890600 | 0.02062295 | 2.2E-5 | 0.11 | 0.02059164 | 0.02110812 | 0.02054684 | 720973 |
1717804200 | 0.0206006 | -0.001134 | -5.22 | 0.02172423 | 0.02226533 | 0.0204232 | 594096 |
1717717800 | 0.02173484 | -0.000692 | -3.09 | 0.02242262 | 0.02249228 | 0.02145873 | 448555 |
1717631400 | 0.02242639 | 0.00031007 | 1.40 | 0.0213457 | 0.057067 | 0.02085888 | 721098 |
1717545000 | 0.02211632 | 0.00029939 | 1.37 | 0.02184442 | 0.02221666 | 0.02132968 | 379341 |
1717458600 | 0.02181693 | 0.00064966 | 3.07 | 0.02151995 | 0.02197359 | 0.02122086 | 381940 |
1717372200 | 0.02116727 | -0.000568 | -2.61 | 0.02173506 | 0.0218595 | 0.021043 | 122584 |
1717285800 | 0.02173512 | 0.00066098 | 3.14 | 0.02107543 | 0.02180181 | 0.02100162 | 23663 |
1717199400 | 0.02107414 | -0.00028 | -1.31 | 0.0213457 | 0.0226692 | 0.02085888 | 622796 |
1717113000 | 0.02135373 | -0.001237 | -5.48 | 0.0225999 | 0.0226698 | 0.02074094 | 678423 |
1717026600 | 0.0225912 | 0.00029409 | 1.32 | 0.02227362 | 0.02787661 | 0.02199692 | 362577 |
1716940200 | 0.02229711 | -0.001456 | -6.13 | 0.02369843 | 0.02370033 | 0.02189674 | 279030 |
1716853800 | 0.02375358 | 0.00233448 | 10.90 | 0.02073703 | 0.02378487 | 0.02058248 | 91073 |
1716767400 | 0.0214191 | -0.001065 | -4.74 | 0.02250072 | 0.02253086 | 0.02127399 | 182732 |
1716681000 | 0.02248434 | 0.00122699 | 5.77 | 0.02121676 | 0.02290592 | 0.02115891 | 189934 |
1716594600 | 0.02125735 | 0.00058659 | 2.84 | 0.02073703 | 0.02139831 | 0.02029934 | 433459 |
1716508200 | 0.02067076 | -0.000285 | -1.36 | 0.02092949 | 0.02181552 | 0.019992 | 286472 |
1716421800 | 0.02095553 | -0.00104 | -4.73 | 0.02197857 | 0.02206285 | 0.02046811 | 494812 |
1716335400 | 0.02199522 | 0.00149626 | 7.30 | 0.02090919 | 0.02224288 | 0.02076681 | 261330 |
1716249000 | 0.02049896 | 0.0017816 | 9.52 | 0.01846873 | 0.045892 | 0.01810025 | 561168 |
1716162600 | 0.01871736 | -0.000341 | -1.79 | 0.01873656 | 0.01911947 | 0.01836636 | 794937 |
1716076200 | 0.01905786 | -9.4E-5 | -0.49 | 0.01916327 | 0.01919804 | 0.018585 | 613987 |
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