We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.019 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | $ 0.00000000 | 1733412720 | PTM/USDT | https://mercatox.com/exchange/PTM/USDT | USDT | 1 | https://mercatox.com/exchange/PTM/USDT | 0 | 17 days ago |
| 1.5E-7 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.00000000 | 1733356920 | PTM/BTC | https://mercatox.com/exchange/PTM/BTC | BTC | 2 | https://mercatox.com/exchange/PTM/BTC | 0 | 17 days ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02841737 | -0.00145066 | -5.10483552841 | 0.01473539 | 0.03032474 | 457043.169071 | CX |
| 4 | 0.01663243 | 0.01033428 | 62.1333142541 | 0.01403061 | 0.03032474 | 342890.569547 | CX |
| 12 | 0.01515217 | 0.01181454 | 77.9725940245 | 0.01354481 | 0.03032474 | 414560.442211 | CX |
| 26 | 0.01475327 | 0.01221344 | 82.7846301193 | 0.01142456 | 0.03032474 | 417546.554203 | CX |
| 52 | 0.01315748 | 0.01380923 | 104.953456133 | 0.00916346 | 0.03032474 | 443583.376717 | CX |
| 156 | 0.07439787 | -0.04743116 | -63.7533843375 | 0.00665427 | 0.16779823 | 1148071.36219 | CX |
| 260 | 0.00828677 | 0.01867994 | 225.418830256 | 0.00159968 | 0.16779823 | 859967.219658 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734825000 | 0.02718053 | -0.000107 | -0.39 | 0.02735546 | 0.02786027 | 0.02700408 | 0 |
| 1734738600 | 0.02728706 | -0.000134 | -0.49 | 0.02729529 | 0.02745785 | 0.02580779 | 0 |
| 1734652200 | 0.02742096 | -0.000713 | -2.53 | 0.02812083 | 0.02876803 | 0.02677584 | 0 |
| 1734565800 | 0.02813387 | -0.001576 | -5.30 | 0.02971468 | 0.02981328 | 0.02809568 | 0 |
| 1734479400 | 0.02970973 | 4.3E-5 | 0.14 | 0.0296831 | 0.03032474 | 0.02951891 | 0 |
| 1734393000 | 0.02966723 | 0.00036362 | 1.24 | 0.01479574 | 0.03016843 | 0.01473539 | 3199302 |
| 1734306600 | 0.02930361 | 0.00090863 | 3.20 | 0.02841737 | 0.02942077 | 0.0283696 | 0 |
| 1734220200 | 0.02839498 | 3.3E-5 | 0.12 | 0.02839843 | 0.02873178 | 0.02818573 | 0 |
| 1734133800 | 0.02836193 | 0.00035731 | 1.28 | 0.02802702 | 0.02853002 | 0.02780231 | 0 |
| 1734047400 | 0.02800462 | -0.000351 | -1.24 | 0.02833409 | 0.02870582 | 0.02780757 | 0 |
| 1733961000 | 0.02835579 | 0.00131062 | 4.85 | 0.02711736 | 0.02854516 | 0.02682009 | 0 |
| 1733874600 | 0.02704517 | -0.000228 | -0.84 | 0.02721971 | 0.02750621 | 0.0264278 | 0 |
| 1733788200 | 0.02727299 | 0.01211069 | 79.87 | 0.01479574 | 0.02811369 | 0.01473539 | 3199302 |
| 1733701800 | 0.0151623 | 0.00017167 | 1.15 | 0.01498528 | 0.0151623 | 0.01484569 | 0 |
| 1733615400 | 0.01499063 | -8.0E-6 | -0.05 | 0.01498075 | 0.01508549 | 0.01487223 | 0 |
| 1733529000 | 0.01499852 | 0.00046388 | 3.19 | 0.01451063 | 0.01530455 | 0.01447284 | 0 |
| 1733442600 | 0.01453464 | -0.00031 | -2.09 | 0.01479574 | 0.01554332 | 0.01403061 | 0 |
| 1733356200 | 0.01484428 | 0.00043361 | 3.01 | 0.01439557 | 0.01488589 | 0.01420384 | 0 |
| 1733269800 | 0.01441067 | 6.0E-5 | 0.42 | 0.01437936 | 0.01443342 | 0.0140595 | 0 |
| 1733183400 | 0.01435061 | -0.000253 | -1.73 | 0.01458909 | 0.01472083 | 0.01416995 | 0 |
| 1733097000 | 0.01460372 | 0.00013244 | 0.92 | 0.01447047 | 0.01467295 | 0.01436827 | 0 |
| 1733010600 | 0.01447128 | -0.000138 | -0.94 | 0.01462276 | 0.01462276 | 0.01442244 | 1029 |
| 1732924200 | 0.01460901 | 0.00026102 | 1.82 | 0.0143486 | 0.01480262 | 0.01431708 | 0 |
| 1732837800 | 0.01434799 | -0.001977 | -12.11 | 0.01633706 | 0.01643291 | 0.01421218 | 2000 |
| 1732751400 | 0.01632486 | 0.00069332 | 4.44 | 0.01560294 | 0.01655119 | 0.0156002 | 0 |
| 1732665000 | 0.01563154 | -0.000153 | -0.97 | 0.01582454 | 0.01614871 | 0.01542108 | 0 |
| 1732578600 | 0.0157845 | -0.000826 | -4.97 | 0.01681048 | 0.02758 | 0.01578068 | 3199302 |
| 1732492200 | 0.01661056 | -6.0E-6 | -0.04 | 0.01663243 | 0.01677049 | 0.01628468 | 0 |
| 1732405800 | 0.01661616 | -0.000217 | -1.29 | 0.01681048 | 0.01682669 | 0.01653597 | 0 |
| 1732319400 | 0.01683329 | 7.9E-5 | 0.47 | 0.01674729 | 0.01695845 | 0.01652978 | 0 |
| 1732233000 | 0.01675388 | 0.00074255 | 4.64 | 0.01603222 | 0.01682745 | 0.01600621 | 0 |
| 1732146600 | 0.01601133 | 0.00032386 | 2.06 | 0.01569798 | 0.01613991 | 0.01558045 | 0 |
| 1732060200 | 0.01568747 | 0.00029848 | 1.94 | 0.01539277 | 0.01598819 | 0.01537318 | 0 |
| 1731973800 | 0.01538899 | 0.00011956 | 0.78 | 0.02035013 | 0.02068717 | 0.015209 | 3199302 |
| 1731887400 | 0.01526943 | -0.004628 | -23.26 | 0.01992803 | 0.02010517 | 0.01509139 | 40000 |
| 1731801000 | 0.01989791 | -0.00015 | -0.75 | 0.0200165 | 0.02018233 | 0.01984326 | 0 |
| 1731714600 | 0.02004798 | 0.00083966 | 4.37 | 0.01928657 | 0.02021314 | 0.01917655 | 0 |
| 1731628200 | 0.01920832 | -0.001594 | -7.66 | 0.02079887 | 0.02110957 | 0.01907632 | 1663 |
| 1731541800 | 0.02080266 | 0.00056864 | 2.81 | 0.02028276 | 0.02149292 | 0.01985397 | 0 |
| 1731455400 | 0.02023402 | -0.000171 | -0.84 | 0.02035013 | 0.02069529 | 0.01961571 | 620 |
| 1731369000 | 0.02040481 | 0.00191728 | 10.37 | 0.01851175 | 0.0206101 | 0.01846883 | 0 |
| 1731282600 | 0.01848753 | 0.00082098 | 4.65 | 0.0176588 | 0.0187335 | 0.01761308 | 0 |
| 1731196200 | 0.01766655 | 6.4E-5 | 0.36 | 0.01760379 | 0.01769635 | 0.01742967 | 0 |
| 1731109800 | 0.01760299 | 0.00010575 | 0.60 | 0.0174685 | 0.01777636 | 0.01740698 | 0 |
| 1731023400 | 0.01749724 | 9.6E-5 | 0.55 | 0.01739798 | 0.01769775 | 0.0171366 | 0 |
| 1730937000 | 0.01740157 | 0.00142077 | 8.89 | 0.01599216 | 0.01758864 | 0.0159841 | 0 |
| 1730850600 | 0.0159808 | 0.00041921 | 2.69 | 0.01559833 | 0.01620046 | 0.01552333 | 0 |
| 1730764200 | 0.01556159 | -0.000277 | -1.75 | 0.01614778 | 0.0162405 | 0.01536883 | 3199302 |
| 1730677800 | 0.0158389 | -8.4E-5 | -0.53 | 0.01594111 | 0.01594111 | 0.01552166 | 0 |
| 1730591400 | 0.01592246 | -5.2E-5 | -0.33 | 0.0159981 | 0.01606747 | 0.01589254 | 0 |
| 1730505000 | 0.01597473 | -0.000199 | -1.23 | 0.01614778 | 0.01645368 | 0.0158312 | 0 |
| 1730418600 | 0.01617335 | -0.000479 | -2.88 | 0.01663161 | 0.01670959 | 0.01602012 | 0 |
| 1730332200 | 0.01665207 | -5.1E-5 | -0.31 | 0.01672433 | 0.01676874 | 0.01643217 | 0 |
| 1730245800 | 0.01670303 | 0.00063044 | 3.92 | 0.01604322 | 0.01691737 | 0.01603614 | 0 |
| 1730159400 | 0.01607259 | 0.00044438 | 2.84 | 0.01548497 | 0.01614477 | 0.01520297 | 3199302 |
| 1730073000 | 0.01562821 | 0.00020901 | 1.36 | 0.01541 | 0.01569074 | 0.01537673 | 0 |
| 1729986600 | 0.0154192 | 0.00016863 | 1.11 | 0.01532508 | 0.01547902 | 0.0152637 | 0 |
| 1729900200 | 0.01525057 | -0.00041 | -2.62 | 0.01568936 | 0.0158075 | 0.01507536 | 0 |
| 1729813800 | 0.01566032 | 0.00032607 | 2.13 | 0.01532775 | 0.01581089 | 0.01529948 | 0 |
| 1729727400 | 0.01533425 | -0.000155 | -1.00 | 0.01548497 | 0.01548612 | 0.01499845 | 0 |
| 1729641000 | 0.01548904 | -3.3E-5 | -0.21 | 0.01548791 | 0.01557933 | 0.01531291 | 0 |
| 1729554600 | 0.0155222 | -0.000348 | -2.19 | 0.01586403 | 0.01596697 | 0.01537273 | 0 |
| 1729468200 | 0.01587064 | 0.00015155 | 0.96 | 0.01572721 | 0.01593973 | 0.01565991 | 0 |
| 1729381800 | 0.01571909 | -2.0E-5 | -0.13 | 0.01574649 | 0.0157819 | 0.01564862 | 0 |
| 1729295400 | 0.01573876 | 0.00025679 | 1.66 | 0.01397254 | 0.01586646 | 0.01390665 | 3199302 |
| 1729209000 | 0.01548197 | -7.8E-5 | -0.50 | 0.01397254 | 0.01878368 | 0.01390665 | 3199302 |
| 1729122600 | 0.01555967 | 0.00019996 | 1.30 | 0.01539436 | 0.01572272 | 0.01536149 | 0 |
| 1729036200 | 0.01535971 | 0.00015349 | 1.01 | 0.01519308 | 0.01559305 | 0.01491842 | 0 |
| 1728949800 | 0.01520622 | 0.00076989 | 5.33 | 0.01397254 | 0.01790703 | 0.01390665 | 3199302 |
| 1728863400 | 0.01443633 | -8.9E-5 | -0.61 | 0.0145495 | 0.01455135 | 0.01426885 | 0 |
| 1728777000 | 0.01452519 | 0.00016154 | 1.12 | 0.01438262 | 0.01459493 | 0.01436857 | 0 |
| 1728690600 | 0.01436365 | 0.00051896 | 3.75 | 0.0138584 | 0.0145844 | 0.01382058 | 0 |
| 1728604200 | 0.01384469 | -9.7E-5 | -0.70 | 0.01393025 | 0.01408141 | 0.01354481 | 0 |
| 1728517800 | 0.01394215 | -0.000363 | -2.54 | 0.01429425 | 0.01437562 | 0.01387518 | 0 |
| 1728431400 | 0.01430512 | -5.3E-5 | -0.37 | 0.01432845 | 0.01453254 | 0.01422966 | 0 |
| 1728345000 | 0.0143584 | -9.7E-5 | -0.67 | 0.01397254 | 0.01756638 | 0.01390665 | 3199302 |
| 1728258600 | 0.01445533 | 0.0001822 | 1.28 | 0.01426421 | 0.01446881 | 0.01422213 | 0 |
| 1728172200 | 0.01427313 | 8.0E-6 | 0.06 | 0.01430109 | 0.01434452 | 0.0141939 | 0 |
| 1728085800 | 0.01426525 | 0.00028928 | 2.07 | 0.01397254 | 0.01436533 | 0.01390665 | 0 |
| 1727999400 | 0.01397597 | 1.5E-5 | 0.11 | 0.01392585 | 0.01413076 | 0.01380405 | 3199302 |
| 1727913000 | 0.0139606 | -4.5E-5 | -0.32 | 0.01399145 | 0.01432551 | 0.01379506 | 0 |
| 1727826600 | 0.01400574 | -0.000538 | -3.70 | 0.01456603 | 0.01473901 | 0.01385222 | 0 |
| 1727740200 | 0.01454334 | -0.000568 | -3.76 | 0.01507334 | 0.01508087 | 0.0144761 | 0 |
| 1727653800 | 0.0151111 | -2.9E-5 | -0.19 | 0.01515217 | 0.01518027 | 0.01505399 | 0 |
| 1727567400 | 0.01514008 | 1.8E-5 | 0.12 | 0.01514068 | 0.01522662 | 0.01505439 | 0 |
| 1727481000 | 0.01512187 | 0.00013511 | 0.90 | 0.01497608 | 0.01529444 | 0.01491466 | 0 |
| 1727394600 | 0.01498676 | 0.00050015 | 3.45 | 0.01453449 | 0.01512119 | 0.01441427 | 0 |
| 1727308200 | 0.01448661 | -0.000314 | -2.12 | 0.01478178 | 0.01486189 | 0.01448071 | 0 |
| 1727221800 | 0.01480071 | 0.00022452 | 1.54 | 0.01456529 | 0.01487168 | 0.01442879 | 0 |
| 1727135400 | 0.01457619 | -3.1E-5 | -0.21 | 0.01419932 | 0.01468962 | 0.01376522 | 3199302 |
| 1727049000 | 0.01460711 | -9.9E-7 | -0.01 | 0.01457656 | 0.0147037 | 0.01435221 | 0 |
| 1726962600 | 0.0146081 | 9.7E-5 | 0.67 | 0.01453683 | 0.0146081 | 0.01443831 | 0 |
|
PTM/BTC 0.00000028 BTC
+0.00%
|
PTM/EUR 0.025917 €
-0.93%
|
|
PTM/USD $ 0.026967
-0.92%
|
PTM/GBP £ 0.021488
-0.95%
|
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
