We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Rank 4048
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 0 | 0.001114 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780462800 | USDT | $ 0.00000000 | MAK/USDT | /crypto/MetaCene-MAK | 1 | /crypto/MetaCene-MAK | 0 | 19 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.001153 | -3.5E-5 | -3.03555941023 | 0.00111 | 0.00117 | 207249.07 | CX |
| 4 | 0.001718 | -0.0006 | -34.924330617 | 0.001057 | 0.001793 | 494784.002857 | CX |
| 12 | 0.001754 | -0.000636 | -36.259977195 | 0.001057 | 0.001864 | 2544948.72548 | CX |
| 26 | 0.001585 | -0.000467 | -29.4637223975 | 0.001057 | 0.001877 | 4974722.38099 | CX |
| 52 | 0.006263 | -0.005145 | -82.14912981 | 0.001057 | 0.026055 | 6272234.17991 | CX |
| 156 | 0.00877 | -0.007652 | -87.251995439 | 0.001057 | 0.0383 | 6182806.25387 | CX |
| 260 | 0.00877 | -0.007652 | -87.251995439 | 0.001057 | 0.0383 | 6182806.25387 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1780444200 | 0.001113 | -1.6E-5 | -1.42 | 0.001129 | 0.001129 | 0.001111 | 165296 |
| 1780357800 | 0.001129 | 3.0E-6 | 0.27 | 0.001126 | 0.001129 | 0.001119 | 155833 |
| 1780271400 | 0.001126 | 3.0E-6 | 0.27 | 0.001123 | 0.001127 | 0.001116 | 177492 |
| 1780185000 | 0.001123 | -1.7E-5 | -1.49 | 0.00114 | 0.00114 | 0.00111 | 229949 |
| 1780098600 | 0.00114 | 1.2E-5 | 1.06 | 0.001128 | 0.00114 | 0.001128 | 88068 |
| 1780012200 | 0.001128 | -1.3E-5 | -1.14 | 0.001141 | 0.00117 | 0.001123 | 481071 |
| 1779925800 | 0.001141 | -1.2E-5 | -1.04 | 0.001153 | 0.001153 | 0.001141 | 153030 |
| 1779839400 | 0.001153 | 5.4E-5 | 4.91 | 0.001099 | 0.001153 | 0.001094 | 730833 |
| 1779753000 | 0.001099 | -6.0E-6 | -0.54 | 0.001105 | 0.001125 | 0.001086 | 979667 |
| 1779666600 | 0.001105 | 1.7E-5 | 1.56 | 0.001088 | 0.001129 | 0.001085 | 923419 |
| 1779580200 | 0.001088 | -0.000185 | -14.53 | 0.001279 | 0.001279 | 0.001057 | 2525028 |
| 1779493800 | 0.001273 | -0.000234 | -15.53 | 0.001507 | 0.001507 | 0.001207 | 2991380 |
| 1779407400 | 0.001507 | -0.000103 | -6.40 | 0.00161 | 0.00161 | 0.001501 | 1065186 |
| 1779321000 | 0.00161 | -2.8E-5 | -1.71 | 0.001638 | 0.001638 | 0.00161 | 290030 |
| 1779234600 | 0.001638 | -2.0E-6 | -0.12 | 0.00164 | 0.00164 | 0.001638 | 2444 |
| 1779148200 | 0.00164 | -2.4E-5 | -1.44 | 0.001656 | 0.00168 | 0.00164 | 110895 |
| 1779061800 | 0.001664 | 8.0E-6 | 0.48 | 0.001664 | 0.001664 | 0.001656 | 53399 |
| 1778975400 | 0.001656 | -8.0E-6 | -0.48 | 0.001664 | 0.001666 | 0.001656 | 61958 |
| 1778889000 | 0.001664 | -3.7E-5 | -2.18 | 0.001664 | 0.001666 | 0.001656 | 81411 |
| 1778802600 | 0.001701 | 0 | 0.00 | 0.001701 | 0.001789 | 0.001664 | 330233 |
| 1778716200 | 0.001701 | -5.4E-5 | -3.08 | 0.001755 | 0.001772 | 0.001696 | 250564 |
| 1778629800 | 0.001755 | 4.1E-5 | 2.39 | 0.001714 | 0.001774 | 0.001714 | 281188 |
| 1778543400 | 0.001714 | -1.1E-5 | -0.64 | 0.001725 | 0.001793 | 0.001706 | 332212 |
| 1778457000 | 0.001725 | 1.0E-5 | 0.58 | 0.001715 | 0.00173 | 0.001715 | 6999 |
| 1778370600 | 0.001715 | 0 | 0.00 | 0.001715 | 0.001715 | 0.001715 | 0 |
| 1778284200 | 0.001715 | -3.0E-6 | -0.17 | 0.001718 | 0.001724 | 0.001701 | 1356604 |
| 1778197800 | 0.001718 | 2.0E-6 | 0.12 | 0.001716 | 0.001718 | 0.001716 | 612 |
| 1778111400 | 0.001716 | -2.0E-6 | -0.12 | 0.001718 | 0.001718 | 0.001716 | 29137 |
| 1778025000 | 0.001718 | -4.0E-6 | -0.23 | 0.001722 | 0.001722 | 0.001718 | 596 |
| 1777938600 | 0.001722 | 6.0E-6 | 0.35 | 0.001716 | 0.001722 | 0.001716 | 3384 |
| 1777852200 | 0.001716 | 2.8E-5 | 1.66 | 0.001688 | 0.001724 | 0.001688 | 63196 |
| 1777765800 | 0.001688 | 4.0E-6 | 0.24 | 0.001684 | 0.001689 | 0.001682 | 39825 |
| 1777679400 | 0.001684 | 1.0E-6 | 0.06 | 0.001683 | 0.001689 | 0.001683 | 4797 |
| 1777593000 | 0.001683 | -4.0E-5 | -2.32 | 0.001723 | 0.001723 | 0.00168 | 67481 |
| 1777506600 | 0.001723 | 2.4E-5 | 1.41 | 0.001699 | 0.001723 | 0.001682 | 78698 |
| 1777420200 | 0.001699 | -1.0E-6 | -0.06 | 0.0017 | 0.001717 | 0.001687 | 55611 |
| 1777333800 | 0.0017 | -2.4E-5 | -1.39 | 0.001724 | 0.001724 | 0.00164 | 143526 |
| 1777247400 | 0.001724 | 3.3E-5 | 1.95 | 0.001691 | 0.001724 | 0.001691 | 15873 |
| 1777161000 | 0.001691 | -4.2E-5 | -2.42 | 0.001733 | 0.001733 | 0.001667 | 198842 |
| 1777074600 | 0.001733 | -9.0E-6 | -0.52 | 0.001742 | 0.001742 | 0.001733 | 14425 |
| 1776988200 | 0.001742 | 3.6E-5 | 2.11 | 0.001706 | 0.001742 | 0.001706 | 45051 |
| 1776901800 | 0.001706 | -1.0E-5 | -0.58 | 0.001716 | 0.001718 | 0.001706 | 7009 |
| 1776815400 | 0.001716 | -1.0E-6 | -0.06 | 0.001717 | 0.001723 | 0.001697 | 13913 |
| 1776729000 | 0.001717 | 1.0E-6 | 0.06 | 0.001716 | 0.001725 | 0.001716 | 22118 |
| 1776642600 | 0.001716 | -2.0E-6 | -0.12 | 0.001718 | 0.001718 | 0.001693 | 53158 |
| 1776556200 | 0.001718 | -1.8E-5 | -1.04 | 0.001736 | 0.001736 | 0.001691 | 46834 |
| 1776469800 | 0.001736 | -1.4E-5 | -0.80 | 0.00175 | 0.00175 | 0.001708 | 1670030 |
| 1776383400 | 0.00175 | 0 | 0.00 | 0.001746 | 0.00175 | 0.001746 | 5358934 |
| 1776297000 | 0.00175 | -9.0E-6 | -0.51 | 0.001755 | 0.001759 | 0.001746 | 5117959 |
| 1776210600 | 0.001759 | -2.7E-5 | -1.51 | 0.001791 | 0.001791 | 0.001641 | 5650693 |
| 1776124200 | 0.001786 | -1.7E-5 | -0.94 | 0.001805 | 0.001805 | 0.001785 | 5192747 |
| 1776037800 | 0.001803 | 0 | 0.00 | 0.001803 | 0.001805 | 0.001803 | 5083695 |
| 1775951400 | 0.001803 | 9.0E-6 | 0.50 | 0.001794 | 0.001822 | 0.001789 | 5208808 |
| 1775865000 | 0.001794 | 5.0E-6 | 0.28 | 0.001794 | 0.001796 | 0.001777 | 5175069 |
| 1775778600 | 0.001789 | -6.0E-6 | -0.33 | 0.001795 | 0.001795 | 0.001787 | 4790668 |
| 1775692200 | 0.001795 | 5.0E-6 | 0.28 | 0.001794 | 0.001796 | 0.00179 | 5099582 |
| 1775605800 | 0.00179 | 8.0E-6 | 0.45 | 0.001787 | 0.001839 | 0.001761 | 5598922 |
| 1775519400 | 0.001782 | 1.0E-6 | 0.06 | 0.001781 | 0.001788 | 0.001781 | 5005034 |
| 1775433000 | 0.001781 | -9.0E-6 | -0.50 | 0.00179 | 0.001817 | 0.001779 | 5451365 |
| 1775346600 | 0.00179 | -6.0E-6 | -0.33 | 0.001796 | 0.001796 | 0.001786 | 5078439 |
| 1775260200 | 0.001796 | 8.0E-6 | 0.45 | 0.001788 | 0.001808 | 0.001773 | 5397973 |
| 1775173800 | 0.001788 | 6.0E-6 | 0.34 | 0.001786 | 0.001789 | 0.001782 | 4887232 |
| 1775087400 | 0.001782 | -3.0E-6 | -0.17 | 0.001789 | 0.001797 | 0.001782 | 5309178 |
| 1775001000 | 0.001785 | -1.1E-5 | -0.61 | 0.001796 | 0.001796 | 0.001771 | 5240698 |
| 1774914600 | 0.001796 | 1.6E-5 | 0.90 | 0.00178 | 0.001853 | 0.001756 | 5392593 |
| 1774828200 | 0.00178 | -1.7E-5 | -0.95 | 0.001793 | 0.001797 | 0.001763 | 5301008 |
| 1774741800 | 0.001797 | 1.3E-5 | 0.73 | 0.001788 | 0.001797 | 0.001784 | 5176595 |
| 1774655400 | 0.001784 | -9.0E-6 | -0.50 | 0.001798 | 0.001798 | 0.001772 | 5197881 |
| 1774569000 | 0.001793 | 1.3E-5 | 0.73 | 0.001775 | 0.001798 | 0.001775 | 5065844 |
| 1774482600 | 0.00178 | -4.0E-6 | -0.22 | 0.001789 | 0.001791 | 0.00177 | 5258458 |
| 1774396200 | 0.001784 | 0 | 0.00 | 0.001784 | 0.001789 | 0.001784 | 4990826 |
| 1774309800 | 0.001784 | 2.0E-5 | 1.13 | 0.001764 | 0.001791 | 0.001764 | 4825996 |
| 1774223400 | 0.001764 | -1.0E-5 | -0.56 | 0.001779 | 0.001784 | 0.001763 | 4926156 |
| 1774137000 | 0.001774 | -1.4E-5 | -0.78 | 0.001784 | 0.001796 | 0.001772 | 5102235 |
| 1774050600 | 0.001788 | 5.2E-5 | 3.00 | 0.001736 | 0.001791 | 0.001732 | 5199911 |
| 1773964200 | 0.001736 | 9.0E-6 | 0.52 | 0.001731 | 0.001864 | 0.001727 | 9491260 |
| 1773877800 | 0.001727 | -1.7E-5 | -0.97 | 0.001744 | 0.001748 | 0.001725 | 5531284 |
| 1773791400 | 0.001744 | -1.3E-5 | -0.74 | 0.001757 | 0.001757 | 0.001742 | 5258822 |
| 1773705000 | 0.001757 | 1.4E-5 | 0.80 | 0.001743 | 0.001758 | 0.001733 | 5283507 |
| 1773618600 | 0.001743 | 9.0E-6 | 0.52 | 0.001737 | 0.001776 | 0.001733 | 5356614 |
| 1773532200 | 0.001734 | -9.0E-6 | -0.52 | 0.001747 | 0.001747 | 0.001732 | 5406436 |
| 1773445800 | 0.001743 | -1.0E-6 | -0.06 | 0.001748 | 0.001764 | 0.001743 | 5194062 |
| 1773359400 | 0.001744 | -1.6E-5 | -0.91 | 0.001765 | 0.001765 | 0.001742 | 5578359 |
| 1773273000 | 0.00176 | 2.0E-6 | 0.11 | 0.001754 | 0.001788 | 0.001754 | 5192503 |
| 1773186600 | 0.001758 | -1.1E-5 | -0.62 | 0.001773 | 0.001779 | 0.00175 | 4895279 |
| 1773100200 | 0.001769 | 6.0E-6 | 0.34 | 0.001759 | 0.001785 | 0.001759 | 5137542 |
| 1773013800 | 0.001763 | -2.7E-5 | -1.51 | 0.001785 | 0.001877 | 0.001739 | 6163694 |
| 1772927400 | 0.00179 | 4.0E-6 | 0.22 | 0.001786 | 0.00183 | 0.001785 | 4922374 |
| 1772841000 | 0.001786 | -5.0E-6 | -0.28 | 0.001791 | 0.001791 | 0.001786 | 4910916 |
| 1772754600 | 0.001791 | 4.0E-6 | 0.22 | 0.001791 | 0.001811 | 0.001776 | 5014922 |
| 1772668200 | 0.001787 | 2.1E-5 | 1.19 | 0.001762 | 0.001831 | 0.001762 | 5183575 |
| 1772581800 | 0.001766 | -1.3E-5 | -0.73 | 0.001779 | 0.001795 | 0.001759 | 5048171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Platforms
