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.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.458E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1745452928 | MEETONE/ETH | https://gate.io/trade/MEETONE_ETH | ETH | 1 | https://gate.io/trade/MEETONE_ETH | 0 | Recently |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02308786 | 0.0001547 | 0.670049108059 | 0.02247798 | 0.02414083 | 0 | CX |
| 4 | 0.03010347 | -0.00686091 | -22.7910935185 | 0.02039742 | 0.03029228 | 0 | CX |
| 12 | 0.0450589 | -0.02181634 | -48.4173825815 | 0.02039742 | 0.0501065 | 0 | CX |
| 26 | 0.03820018 | -0.01495762 | -39.1558887942 | 0.02039742 | 0.0598509 | 0 | CX |
| 52 | 0.04665264 | -0.02341008 | -50.1795396788 | 0.02039742 | 0.0598509 | 0 | CX |
| 156 | 0.04328729 | -0.02004473 | -46.3062714252 | 0.01291146 | 0.0598509 | 0 | CX |
| 260 | 0.00042797 | 0.02281459 | 5330.88534243 | 0.0001758 | 0.07095254 | 281.43844173 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745452200 | 0.02324256 | 0 | 0.00 | 0.02397812 | 0.02401544 | 0.02286158 | 0 |
| 1745365800 | 0.02324256 | 0.00028767 | 1.25 | 0.02397812 | 0.02401544 | 0.02286158 | 0 |
| 1745279400 | 0.02295489 | -0.000158 | -0.68 | 0.02321923 | 0.02414083 | 0.02286173 | 0 |
| 1745193000 | 0.02311323 | -0.000444 | -1.88 | 0.02351199 | 0.02359977 | 0.02284467 | 0 |
| 1745106600 | 0.02355734 | 0.00037135 | 1.60 | 0.02316659 | 0.02364263 | 0.02312052 | 0 |
| 1745020200 | 0.02318599 | 0.00011314 | 0.49 | 0.02309282 | 0.023328 | 0.02295227 | 0 |
| 1744933800 | 0.02307285 | 5.1E-5 | 0.22 | 0.02304981 | 0.02354553 | 0.02280938 | 0 |
| 1744847400 | 0.02302152 | -0.000129 | -0.56 | 0.02308786 | 0.02347934 | 0.02247798 | 0 |
| 1744761000 | 0.02315012 | -0.00045 | -1.91 | 0.02366742 | 0.02419463 | 0.0231386 | 0 |
| 1744674600 | 0.02359991 | 0.00038622 | 1.66 | 0.02327653 | 0.02461031 | 0.02327653 | 0 |
| 1744588200 | 0.02321369 | -0.000793 | -3.30 | 0.02397812 | 0.02401544 | 0.02286158 | 0 |
| 1744501800 | 0.02400626 | 0.00114628 | 5.01 | 0.02285094 | 0.02429319 | 0.02255015 | 0 |
| 1744415400 | 0.02285998 | 0.00059341 | 2.67 | 0.02220096 | 0.02315172 | 0.02195748 | 0 |
| 1744329000 | 0.02226657 | -0.00198 | -8.17 | 0.02434276 | 0.02434276 | 0.02156104 | 0 |
| 1744242600 | 0.02424697 | -0.001865 | -7.14 | 0.02612838 | 0.02685956 | 0.02039742 | 0 |
| 1744156200 | 0.02611161 | 0 | 0.00 | 0.02612838 | 0.02685956 | 0.02609047 | 0 |
| 1744069800 | 0.02611161 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.02611161 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.02611161 | -0.000296 | -1.12 | 0.02612838 | 0.02685956 | 0.02609047 | 0 |
| 1743810600 | 0.02640773 | -0.000114 | -0.43 | 0.02651679 | 0.02674001 | 0.02573749 | 0 |
| 1743724200 | 0.02652189 | 0.0002951 | 1.13 | 0.02612838 | 0.02685956 | 0.02559052 | 0 |
| 1743637800 | 0.02622679 | -0.001598 | -5.74 | 0.02780726 | 0.02830794 | 0.02599132 | 0 |
| 1743551400 | 0.02782461 | 0.00124163 | 4.67 | 0.02658663 | 0.02806052 | 0.02654959 | 0 |
| 1743465000 | 0.02658298 | 0.00029379 | 1.12 | 0.02917997 | 0.02937549 | 0.02593125 | 0 |
| 1743378600 | 0.02628919 | -0.000304 | -1.14 | 0.02662876 | 0.0269157 | 0.02590195 | 0 |
| 1743292200 | 0.02659348 | -0.001059 | -3.83 | 0.02763755 | 0.02787229 | 0.026308 | 0 |
| 1743205800 | 0.02765242 | -0.001524 | -5.22 | 0.02917997 | 0.02937549 | 0.02719024 | 0 |
| 1743119400 | 0.02917662 | -6.5E-5 | -0.22 | 0.02929253 | 0.02969946 | 0.02900151 | 0 |
| 1743033000 | 0.02924121 | -0.000898 | -2.98 | 0.03010347 | 0.03029228 | 0.02890543 | 0 |
| 1742946600 | 0.03013963 | -5.5E-5 | -0.18 | 0.03033675 | 0.03054203 | 0.02976084 | 0 |
| 1742860200 | 0.03019474 | 0.00112048 | 3.85 | 0.02916189 | 0.03064453 | 0.0288649 | 0 |
| 1742773800 | 0.02907426 | 0.00023502 | 0.81 | 0.02887335 | 0.02944751 | 0.02886737 | 0 |
| 1742687400 | 0.02883924 | 0.00017948 | 0.63 | 0.0286599 | 0.02922181 | 0.0286599 | 0 |
| 1742601000 | 0.02865976 | -0.00018 | -0.62 | 0.02894377 | 0.02908403 | 0.02826464 | 0 |
| 1742514600 | 0.02884011 | -0.001232 | -4.10 | 0.03000564 | 0.0301214 | 0.02848261 | 0 |
| 1742428200 | 0.03007241 | 0.00196524 | 6.99 | 0.02820355 | 0.03015435 | 0.02811024 | 0 |
| 1742341800 | 0.02810717 | -4.7E-5 | -0.17 | 0.02810047 | 0.02820063 | 0.02731854 | 0 |
| 1742255400 | 0.02815412 | 0.00065464 | 2.38 | 0.02783803 | 0.02843041 | 0.02706193 | 0 |
| 1742169000 | 0.02749948 | -0.000773 | -2.73 | 0.02823723 | 0.02829584 | 0.02714562 | 0 |
| 1742082600 | 0.02827251 | 0.00037558 | 1.35 | 0.02788935 | 0.0284813 | 0.02776819 | 0 |
| 1741996200 | 0.02789693 | 0.00072317 | 2.66 | 0.02716866 | 0.02835241 | 0.02715175 | 0 |
| 1741909800 | 0.02717376 | -0.000614 | -2.21 | 0.02783803 | 0.02791399 | 0.02659114 | 0 |
| 1741823400 | 0.02778773 | -0.000226 | -0.81 | 0.02798937 | 0.0284778 | 0.02673957 | 0 |
| 1741737000 | 0.02801357 | 0.00057737 | 2.10 | 0.02711486 | 0.0285921 | 0.02585223 | 0 |
| 1741650600 | 0.0274362 | -0.001858 | -6.34 | 0.0315759 | 0.03291376 | 0.02641021 | 0 |
| 1741564200 | 0.02929384 | -0.002694 | -8.42 | 0.03207891 | 0.0322094 | 0.02909541 | 0 |
| 1741477800 | 0.03198764 | 0.00082916 | 2.66 | 0.03115643 | 0.03252593 | 0.03070752 | 0 |
| 1741391400 | 0.03115848 | -0.000968 | -3.01 | 0.0315759 | 0.03291376 | 0.03082868 | 0 |
| 1741305000 | 0.032126 | -0.000661 | -2.02 | 0.03267859 | 0.0338221 | 0.03178381 | 0 |
| 1741218600 | 0.03278692 | 0.00113958 | 3.60 | 0.0315759 | 0.03308099 | 0.03142237 | 0 |
| 1741132200 | 0.03164734 | 0.00023226 | 0.74 | 0.03125252 | 0.03236366 | 0.029337 | 0 |
| 1741045800 | 0.03141508 | -0.005268 | -14.36 | 0.03668342 | 0.03679583 | 0.03059335 | 0 |
| 1740959400 | 0.03668284 | 0.0044835 | 13.92 | 0.03228872 | 0.037172 | 0.03175072 | 0 |
| 1740873000 | 0.03219934 | -0.000374 | -1.15 | 0.03253468 | 0.03321644 | 0.03128022 | 0 |
| 1740786600 | 0.03257376 | -0.000996 | -2.97 | 0.03362804 | 0.03366828 | 0.03031706 | 0 |
| 1740700200 | 0.03357015 | -0.000392 | -1.15 | 0.0341395 | 0.0346654 | 0.03261764 | 0 |
| 1740613800 | 0.03396192 | -0.002456 | -6.74 | 0.03635974 | 0.0364742 | 0.03299803 | 0 |
| 1740527400 | 0.03641777 | -0.000266 | -0.73 | 0.03668342 | 0.03686319 | 0.03420905 | 0 |
| 1740441000 | 0.03668386 | -0.004418 | -10.75 | 0.03803061 | 0.03989058 | 0.03640553 | 0 |
| 1740354600 | 0.0411016 | 0.00077041 | 1.91 | 0.04030859 | 0.0414034 | 0.04004499 | 0 |
| 1740268200 | 0.04033119 | 0.00153819 | 3.97 | 0.03880117 | 0.0407511 | 0.03871748 | 0 |
| 1740181800 | 0.038793 | -0.001187 | -2.97 | 0.03992747 | 0.04143475 | 0.03817277 | 0 |
| 1740095400 | 0.03998025 | 0.00039774 | 1.00 | 0.03960219 | 0.0403535 | 0.03949969 | 0 |
| 1740009000 | 0.03958251 | 0.00072332 | 1.86 | 0.03892801 | 0.03988548 | 0.03872827 | 0 |
| 1739922600 | 0.03885919 | -0.001098 | -2.75 | 0.03999571 | 0.04009733 | 0.03800903 | 0 |
| 1739836200 | 0.03995736 | 0.00116757 | 3.01 | 0.03803061 | 0.0415145 | 0.03755006 | 0 |
| 1739749800 | 0.03878979 | -0.000438 | -1.12 | 0.03927662 | 0.03973779 | 0.03873206 | 0 |
| 1739663400 | 0.03922778 | -0.000517 | -1.30 | 0.03974639 | 0.03993666 | 0.03903503 | 0 |
| 1739577000 | 0.03974522 | 0.00072244 | 1.85 | 0.03897248 | 0.04065181 | 0.03885774 | 0 |
| 1739490600 | 0.03902278 | -0.000855 | -2.14 | 0.03987819 | 0.04018233 | 0.03810439 | 0 |
| 1739404200 | 0.03987804 | 0.00190283 | 5.01 | 0.03803061 | 0.04069686 | 0.03731517 | 0 |
| 1739317800 | 0.03797521 | -0.000791 | -2.04 | 0.03884913 | 0.03971752 | 0.03767661 | 0 |
| 1739231400 | 0.03876647 | 0.00041101 | 1.07 | 0.04067542 | 0.04163566 | 0.03834889 | 0 |
| 1739145000 | 0.03835546 | -9.7E-5 | -0.25 | 0.03836727 | 0.03909947 | 0.03701497 | 0 |
| 1739058600 | 0.03845285 | 0.00018196 | 0.48 | 0.03824465 | 0.03881997 | 0.03776117 | 0 |
| 1738972200 | 0.03827089 | -0.000786 | -2.01 | 0.03930418 | 0.04079848 | 0.03744231 | 0 |
| 1738885800 | 0.03905675 | -0.001577 | -3.88 | 0.04067542 | 0.04163566 | 0.03888354 | 0 |
| 1738799400 | 0.04063416 | 0.00096155 | 2.42 | 0.03977832 | 0.04115656 | 0.03956997 | 0 |
| 1738713000 | 0.03967261 | -0.002345 | -5.58 | 0.04204084 | 0.0421413 | 0.03844454 | 0 |
| 1738626600 | 0.04201795 | 0.00053654 | 1.29 | 0.04161977 | 0.04251965 | 0.03632913 | 0 |
| 1738540200 | 0.04148141 | -0.004109 | -9.01 | 0.04551846 | 0.04607965 | 0.04021615 | 0 |
| 1738453800 | 0.04559049 | -0.00235 | -4.90 | 0.04812537 | 0.04851946 | 0.04525121 | 0 |
| 1738367400 | 0.04794064 | 0.00051686 | 1.09 | 0.04742276 | 0.0501065 | 0.04686741 | 0 |
| 1738281000 | 0.04742378 | 0.00195839 | 4.31 | 0.04534613 | 0.04786453 | 0.04509448 | 0 |
| 1738194600 | 0.04546539 | 0.00068934 | 1.54 | 0.0450589 | 0.04617471 | 0.04463492 | 0 |
| 1738108200 | 0.04477605 | -0.001401 | -3.03 | 0.04665716 | 0.04696145 | 0.04434842 | 0 |
| 1738021800 | 0.0461769 | -0.001018 | -2.16 | 0.04826519 | 0.04849891 | 0.04426444 | 0 |
| 1737935400 | 0.04719531 | -0.001254 | -2.59 | 0.04831257 | 0.04898282 | 0.04719531 | 0 |
| 1737849000 | 0.04844963 | 0.00016082 | 0.33 | 0.04826519 | 0.0488325 | 0.04772908 | 0 |
| 1737762600 | 0.04828881 | -0.000271 | -0.56 | 0.04866935 | 0.04980892 | 0.04777778 | 0 |
|
MEETONE/BTC - BTC
-
|
MEETONE/EUR - €
-
|
|
MEETONE/USD $ 0.023243
+0.00%
|
MEETONE/GBP £ -
-
|
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
