Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.118E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732924922 | $MECHA/ETH | https://info.uniswap.org/#/tokens/0xc5bcc8ba3f33ab0d64f3473e861bdc0685b19ef5 | ETH | 1 | https://info.uniswap.org/#/tokens/0xc5bcc8ba3f33ab0d64f3473e861bdc0685b19ef5 | 0 | 19 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03723778 | 0.00387633 | 10.4096699642 | 0.03393823 | 0.04118208 | 0 | CX |
| 4 | 0.02811535 | 0.01299876 | 46.2336766215 | 0.02642057 | 0.04118208 | 0 | CX |
| 12 | 0.02491485 | 0.01619926 | 65.0184929871 | 0.02484877 | 0.04118208 | 0 | CX |
| 26 | 0.04015248 | 0.00096163 | 2.39494546788 | 0.02411157 | 0.05936784 | 0.15929793 | CX |
| 52 | 0.0554872 | -0.01437309 | -25.9034335847 | 0.02411157 | 0.12794822 | 0.33087311 | CX |
| 156 | 0.15214 | -0.11102589 | -72.9761338241 | 0.02411157 | 0.16482106 | 0.33843171 | CX |
| 260 | 0.15214 | -0.11102589 | -72.9761338241 | 0.02411157 | 0.16482106 | 0.33843171 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.04019232 | 0.00015708 | 0.39 | 0.04003994 | 0.04078888 | 0.03957898 | 0 |
| 1732837800 | 0.04003524 | -0.000947 | -2.31 | 0.04081862 | 0.04090426 | 0.03953158 | 0 |
| 1732751400 | 0.04098241 | 0.00379561 | 10.21 | 0.03727322 | 0.04118208 | 0.0369111 | 0 |
| 1732665000 | 0.0371868 | -0.000987 | -2.59 | 0.03815745 | 0.0387018 | 0.03638318 | 0 |
| 1732578600 | 0.03817422 | 0.00058069 | 1.54 | 0.03481027 | 0.03956188 | 0.03393823 | 0 |
| 1732492200 | 0.03759353 | -0.000427 | -1.12 | 0.03818786 | 0.03860297 | 0.03680299 | 0 |
| 1732405800 | 0.03802038 | 0.00085493 | 2.30 | 0.03723778 | 0.03912418 | 0.03715035 | 0 |
| 1732319400 | 0.03716545 | -0.00055 | -1.46 | 0.03759655 | 0.03834046 | 0.03655781 | 0 |
| 1732233000 | 0.03771539 | 0.00331711 | 9.64 | 0.03438274 | 0.03784206 | 0.03395623 | 0 |
| 1732146600 | 0.03439828 | -0.000409 | -1.18 | 0.03481027 | 0.03533886 | 0.03393823 | 0 |
| 1732060200 | 0.03480736 | -0.00117 | -3.25 | 0.03595488 | 0.03595488 | 0.03438308 | 0 |
| 1731973800 | 0.03597712 | 0.00163451 | 4.76 | 0.03435401 | 0.03597712 | 0.03372379 | 0 |
| 1731887400 | 0.03434261 | -0.000625 | -1.79 | 0.03506752 | 0.03532019 | 0.03409475 | 0 |
| 1731801000 | 0.0349679 | 0.00036111 | 1.04 | 0.03450025 | 0.03597835 | 0.034371 | 0 |
| 1731714600 | 0.03460679 | 0.00041757 | 1.22 | 0.03435401 | 0.03500402 | 0.03371675 | 0 |
| 1731628200 | 0.03418922 | -0.00153 | -4.28 | 0.03568287 | 0.03625014 | 0.03396081 | 0 |
| 1731541800 | 0.03571898 | -0.000624 | -1.72 | 0.03628111 | 0.03730821 | 0.03489501 | 0 |
| 1731455400 | 0.0363426 | -0.001271 | -3.38 | 0.03751728 | 0.03845797 | 0.03596583 | 0 |
| 1731369000 | 0.03761399 | 0.00198501 | 5.57 | 0.03558795 | 0.03783099 | 0.03487824 | 0 |
| 1731282600 | 0.03562898 | 0.0005486 | 1.56 | 0.03484839 | 0.03629296 | 0.03459371 | 0 |
| 1731196200 | 0.03508038 | 0.00199575 | 6.03 | 0.03310845 | 0.03529693 | 0.03310275 | 0 |
| 1731109800 | 0.03308463 | 0.00065291 | 2.01 | 0.03277361 | 0.03337207 | 0.03231936 | 0 |
| 1731023400 | 0.03243172 | 0.00198702 | 6.53 | 0.03032474 | 0.03263855 | 0.03023821 | 0 |
| 1730937000 | 0.0304447 | 0.00330749 | 12.19 | 0.02712838 | 0.03067713 | 0.02711776 | 0 |
| 1730850600 | 0.02713721 | 0.00039085 | 1.46 | 0.02692009 | 0.02770482 | 0.02662818 | 0 |
| 1730764200 | 0.02674636 | -0.000726 | -2.64 | 0.02945404 | 0.03038377 | 0.02642057 | 0 |
| 1730677800 | 0.02747205 | -0.000334 | -1.20 | 0.02788359 | 0.02788672 | 0.0269543 | 0 |
| 1730591400 | 0.02780611 | -0.000268 | -0.95 | 0.02811535 | 0.02819439 | 0.02768458 | 0 |
| 1730505000 | 0.0280742 | -7.3E-5 | -0.26 | 0.02819014 | 0.0289032 | 0.02764936 | 0 |
| 1730418600 | 0.02814721 | -0.001592 | -5.35 | 0.02973432 | 0.02981907 | 0.02801685 | 0 |
| 1730332200 | 0.02973969 | 0.00028129 | 0.95 | 0.02945404 | 0.03038377 | 0.02913228 | 0 |
| 1730245800 | 0.0294584 | 0.00077869 | 2.72 | 0.02867133 | 0.02996866 | 0.02863175 | 0 |
| 1730159400 | 0.02867971 | 0.00066196 | 2.36 | 0.0283499 | 0.02890767 | 0.02751375 | 0 |
| 1730073000 | 0.02801775 | 0.0002965 | 1.07 | 0.02768794 | 0.02820445 | 0.02753499 | 0 |
| 1729986600 | 0.02772125 | 0.00073687 | 2.73 | 0.02724476 | 0.02796017 | 0.02715297 | 0 |
| 1729900200 | 0.02698438 | -0.001318 | -4.66 | 0.0283499 | 0.0285981 | 0.02672355 | 0 |
| 1729813800 | 0.02830239 | 0.00010733 | 0.38 | 0.02816666 | 0.02859005 | 0.02805039 | 0 |
| 1729727400 | 0.02819506 | -0.001132 | -3.86 | 0.02929204 | 0.02931966 | 0.02749229 | 0 |
| 1729641000 | 0.02932659 | -0.000484 | -1.62 | 0.02985015 | 0.02985015 | 0.02914424 | 0 |
| 1729554600 | 0.02981012 | -0.000832 | -2.72 | 0.03072331 | 0.03091135 | 0.02970939 | 0 |
| 1729468200 | 0.03064203 | 0.00103091 | 3.48 | 0.02963437 | 0.03078278 | 0.02947595 | 0 |
| 1729381800 | 0.02961112 | 6.8E-5 | 0.23 | 0.02952984 | 0.02976294 | 0.02943492 | 0 |
| 1729295400 | 0.02954292 | 0.00044396 | 1.53 | 0.02739424 | 0.02991052 | 0.02707192 | 0 |
| 1729209000 | 0.02909896 | -8.3E-5 | -0.28 | 0.02739424 | 0.0292215 | 0.02707192 | 0 |
| 1729122600 | 0.02918237 | 0.00013919 | 0.48 | 0.02913742 | 0.02955947 | 0.02898504 | 0 |
| 1729036200 | 0.02904318 | -0.000341 | -1.16 | 0.02939367 | 0.02998912 | 0.02847534 | 0 |
| 1728949800 | 0.02938461 | 0.00179349 | 6.50 | 0.02739424 | 0.02965394 | 0.02707192 | 0 |
| 1728863400 | 0.02759112 | -9.7E-5 | -0.35 | 0.02771533 | 0.02775222 | 0.0272451 | 0 |
| 1728777000 | 0.02768827 | 0.00047705 | 1.75 | 0.02726746 | 0.02781461 | 0.02723045 | 0 |
| 1728690600 | 0.02721122 | 0.00057163 | 2.15 | 0.02663534 | 0.02761594 | 0.02661186 | 0 |
| 1728604200 | 0.02663959 | 0.00016189 | 0.61 | 0.02651057 | 0.02696973 | 0.02605465 | 0 |
| 1728517800 | 0.0264777 | -0.000813 | -2.98 | 0.02725326 | 0.02758732 | 0.02631045 | 0 |
| 1728431400 | 0.02729038 | 0.00015216 | 0.56 | 0.02715778 | 0.0275047 | 0.02690165 | 0 |
| 1728345000 | 0.02713822 | -0.000137 | -0.50 | 0.02739424 | 0.02815146 | 0.02691965 | 0 |
| 1728258600 | 0.02727528 | 0.00027301 | 1.01 | 0.02694871 | 0.02743907 | 0.02691965 | 0 |
| 1728172200 | 0.02700227 | 8.0E-6 | 0.03 | 0.02705526 | 0.02713721 | 0.02672623 | 0 |
| 1728085800 | 0.02699422 | 0.00071832 | 2.73 | 0.0262939 | 0.02727629 | 0.02616544 | 0 |
| 1727999400 | 0.0262759 | -0.000122 | -0.46 | 0.02739424 | 0.02792954 | 0.02586873 | 0 |
| 1727913000 | 0.02639788 | -0.00101 | -3.69 | 0.02739424 | 0.02792954 | 0.02634063 | 0 |
| 1727826600 | 0.02740754 | -0.001598 | -5.51 | 0.02910064 | 0.02969944 | 0.02712614 | 0 |
| 1727740200 | 0.02900583 | -0.000661 | -2.23 | 0.02972773 | 0.02974137 | 0.0287914 | 0 |
| 1727653800 | 0.02966691 | -0.000247 | -0.83 | 0.02991835 | 0.02999784 | 0.02947428 | 0 |
| 1727567400 | 0.02991432 | -0.000245 | -0.81 | 0.03017694 | 0.03024055 | 0.02967116 | 0 |
| 1727481000 | 0.03015939 | 0.00076125 | 2.59 | 0.02939277 | 0.03049378 | 0.02925247 | 0 |
| 1727394600 | 0.02939814 | 0.00060651 | 2.11 | 0.02887346 | 0.0297947 | 0.02861442 | 0 |
| 1727308200 | 0.02879163 | -0.000893 | -3.01 | 0.02963907 | 0.02979067 | 0.02861219 | 0 |
| 1727221800 | 0.0296848 | 7.0E-5 | 0.24 | 0.02960654 | 0.02985999 | 0.02902003 | 0 |
| 1727135400 | 0.02961436 | 0.00074537 | 2.58 | 0.02566089 | 0.03019203 | 0.02531163 | 0 |
| 1727049000 | 0.02886899 | -0.000412 | -1.41 | 0.02924531 | 0.02930948 | 0.02826706 | 0 |
| 1726962600 | 0.02928142 | 0.00072413 | 2.54 | 0.02861487 | 0.02930591 | 0.02830563 | 0 |
| 1726876200 | 0.02855729 | 0.00097601 | 3.54 | 0.02756227 | 0.02874679 | 0.02728311 | 0 |
| 1726789800 | 0.02758128 | 0.00125473 | 4.77 | 0.02663221 | 0.02782724 | 0.02657083 | 0 |
| 1726703400 | 0.02632655 | 0.00019029 | 0.73 | 0.02616097 | 0.0263848 | 0.02548581 | 0 |
| 1726617000 | 0.02613626 | 0.00040818 | 1.59 | 0.02566089 | 0.02673026 | 0.02531163 | 0 |
| 1726530600 | 0.02572808 | -0.000187 | -0.72 | 0.02594989 | 0.02608797 | 0.02522487 | 0 |
| 1726444200 | 0.02591501 | -0.001109 | -4.10 | 0.02703133 | 0.02715823 | 0.02581696 | 0 |
| 1726357800 | 0.02702418 | -0.000284 | -1.04 | 0.02730044 | 0.02730044 | 0.02675295 | 0 |
| 1726271400 | 0.02730837 | 0.00088299 | 3.34 | 0.02639553 | 0.0275332 | 0.02613783 | 0 |
| 1726185000 | 0.02642538 | 0.00022628 | 0.86 | 0.02616242 | 0.02668229 | 0.02591244 | 0 |
| 1726098600 | 0.0261991 | -0.000504 | -1.89 | 0.0266643 | 0.0266662 | 0.02550638 | 0 |
| 1726012200 | 0.02670331 | 0.00029168 | 1.10 | 0.02634645 | 0.02680762 | 0.0259613 | 0 |
| 1725925800 | 0.02641163 | 0.00068176 | 2.65 | 0.02807655 | 0.02811982 | 0.02543237 | 0 |
| 1725839400 | 0.02572987 | 0.00035608 | 1.40 | 0.02536909 | 0.02602726 | 0.02508434 | 0 |
| 1725753000 | 0.02537379 | 0.00052647 | 2.12 | 0.02491485 | 0.02581629 | 0.02484877 | 0 |
| 1725666600 | 0.02484732 | -0.001633 | -6.17 | 0.02649984 | 0.02689751 | 0.02411157 | 0 |
| 1725580200 | 0.02648027 | -0.000853 | -3.12 | 0.02738462 | 0.02756764 | 0.02626986 | 0 |
| 1725493800 | 0.02733353 | -3.4E-5 | -0.12 | 0.02705079 | 0.02781617 | 0.02586403 | 0 |
| 1725407400 | 0.02736796 | -0.000994 | -3.50 | 0.02835818 | 0.02851101 | 0.02724588 | 0 |
| 1725321000 | 0.0283622 | 0.00118765 | 4.37 | 0.02807655 | 0.02863499 | 0.02721659 | 0 |
| 1725234600 | 0.02717455 | -0.000905 | -3.22 | 0.02807655 | 0.02811982 | 0.026905 | 0 |
| 1725148200 | 0.02807946 | -0.000172 | -0.61 | 0.0282314 | 0.02830552 | 0.02787241 | 0 |
| 1725061800 | 0.02825152 | -5.0E-6 | -0.02 | 0.02823754 | 0.02838378 | 0.02729205 | 0 |
|
$MECHA/BTC 0 BTC
-
|
$MECHA/EUR 0 €
-
|
|
$MECHA/USD $ 0.041114
+2.34%
|
$MECHA/GBP £ 0
-
|
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
