Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.3E-7 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.00000000 | 1732997104 | RES/ETH | https://mercatox.com/exchange/RES/ETH | ETH | 1 | https://mercatox.com/exchange/RES/ETH | 0 | 3 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00499612 | -0.00376437 | -75.3458683939 | 0.00117583 | 0.00552532 | 243.17142857 | CX |
| 4 | 0.00377218 | -0.00254043 | -67.3464680901 | 0.00117583 | 0.00552532 | 60.79285714 | CX |
| 12 | 0.00334278 | -0.00211103 | -63.1519274376 | 0.00117583 | 0.00552532 | 20.02588235 | CX |
| 26 | 0.00564997 | -0.00441822 | -78.1989992867 | 0.00117583 | 0.00583008 | 9.20108108 | CX |
| 52 | 0.00304095 | -0.0018092 | -59.4945658429 | 0.00117583 | 0.00613858 | 4.62554348 | CX |
| 156 | 0.00672646 | -0.00549471 | -81.687990414 | 0.00117583 | 0.03260325 | 3.62018182 | CX |
| 260 | 0.0235335 | -0.02230175 | -94.7659719124 | 0.00117583 | 0.10598407 | 6.63680716 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.00118635 | -0.004185 | -77.91 | 0.00537208 | 0.00539694 | 0.00117583 | 1702 |
| 1732837800 | 0.00537145 | -0.000127 | -2.31 | 0.00547656 | 0.00548805 | 0.00530388 | 0 |
| 1732751400 | 0.00549853 | 0.00050925 | 10.21 | 0.00500088 | 0.00552532 | 0.00495229 | 0 |
| 1732665000 | 0.00498928 | -0.000132 | -2.58 | 0.00511951 | 0.00519255 | 0.00488146 | 0 |
| 1732578600 | 0.00512176 | 7.8E-5 | 1.55 | 0.00467043 | 0.00530794 | 0.00455343 | 0 |
| 1732492200 | 0.00504385 | -5.7E-5 | -1.12 | 0.00512359 | 0.00517929 | 0.00493779 | 0 |
| 1732405800 | 0.00510112 | 0.0001147 | 2.30 | 0.00499612 | 0.00524922 | 0.00498439 | 0 |
| 1732319400 | 0.00498642 | -7.4E-5 | -1.46 | 0.00504426 | 0.00514407 | 0.00490489 | 0 |
| 1732233000 | 0.0050602 | 0.00044505 | 9.64 | 0.00461307 | 0.0050772 | 0.00455584 | 0 |
| 1732146600 | 0.00461515 | -5.5E-5 | -1.18 | 0.00467043 | 0.00474135 | 0.00455343 | 0 |
| 1732060200 | 0.00467004 | -0.000157 | -3.25 | 0.004824 | 0.004824 | 0.00461311 | 0 |
| 1731973800 | 0.00482698 | 0.0002193 | 4.76 | 0.00402757 | 0.00482698 | 0.00387375 | 0 |
| 1731887400 | 0.00460768 | -8.4E-5 | -1.79 | 0.00470494 | 0.00473884 | 0.00457443 | 0 |
| 1731801000 | 0.00469158 | 4.8E-5 | 1.03 | 0.00462883 | 0.00482715 | 0.00461149 | 0 |
| 1731714600 | 0.00464313 | 5.6E-5 | 1.22 | 0.00460921 | 0.00469642 | 0.00452371 | 0 |
| 1731628200 | 0.0045871 | -0.000205 | -4.28 | 0.0047875 | 0.00486361 | 0.00455646 | 0 |
| 1731541800 | 0.00479235 | -8.4E-5 | -1.72 | 0.00486777 | 0.00500557 | 0.0046818 | 0 |
| 1731455400 | 0.00487602 | -0.000171 | -3.39 | 0.00503362 | 0.00515983 | 0.00482547 | 0 |
| 1731369000 | 0.0050466 | 0.00026633 | 5.57 | 0.00477477 | 0.00507571 | 0.00467955 | 0 |
| 1731282600 | 0.00478027 | 7.4E-5 | 1.57 | 0.00467554 | 0.00486936 | 0.00464137 | 0 |
| 1731196200 | 0.00470667 | 0.00026777 | 6.03 | 0.0044421 | 0.00473572 | 0.00444133 | 0 |
| 1731109800 | 0.0044389 | 8.8E-5 | 2.02 | 0.00439717 | 0.00447747 | 0.00433623 | 0 |
| 1731023400 | 0.0043513 | 0.00026659 | 6.53 | 0.00406861 | 0.00437905 | 0.004057 | 0 |
| 1730937000 | 0.00408471 | 0.00044376 | 12.19 | 0.00363976 | 0.00411589 | 0.00363834 | 0 |
| 1730850600 | 0.00364095 | 5.2E-5 | 1.45 | 0.00361182 | 0.0037171 | 0.00357265 | 0 |
| 1730764200 | 0.00358851 | -9.7E-5 | -2.63 | 0.00402757 | 0.00405511 | 0.0035448 | 0 |
| 1730677800 | 0.00368587 | -4.5E-5 | -1.21 | 0.00374109 | 0.00374151 | 0.00361641 | 0 |
| 1730591400 | 0.00373069 | -3.6E-5 | -0.96 | 0.00377218 | 0.00378279 | 0.00371439 | 0 |
| 1730505000 | 0.00376666 | -1.0E-5 | -0.26 | 0.00378222 | 0.00387789 | 0.00370966 | 0 |
| 1730418600 | 0.00377646 | -0.000214 | -5.36 | 0.0039894 | 0.00400077 | 0.00375897 | 0 |
| 1730332200 | 0.00399012 | 3.8E-5 | 0.96 | 0.00395179 | 0.00407653 | 0.00390862 | 0 |
| 1730245800 | 0.00395238 | 0.00010448 | 2.72 | 0.00384678 | 0.00402084 | 0.00384147 | 0 |
| 1730159400 | 0.0038479 | 8.9E-5 | 2.37 | 0.00402757 | 0.00405511 | 0.00373218 | 0 |
| 1730073000 | 0.00375909 | 4.0E-5 | 1.08 | 0.00371484 | 0.00378414 | 0.00369432 | 0 |
| 1729986600 | 0.00371931 | 9.9E-5 | 2.73 | 0.00365538 | 0.00375136 | 0.00364306 | 0 |
| 1729900200 | 0.00362044 | -0.000177 | -4.66 | 0.00380365 | 0.00383695 | 0.00358545 | 0 |
| 1729813800 | 0.00379728 | 1.4E-5 | 0.37 | 0.00377907 | 0.00383587 | 0.00376347 | 0 |
| 1729727400 | 0.00378288 | -0.000152 | -3.86 | 0.00393006 | 0.00393376 | 0.00368859 | 0 |
| 1729641000 | 0.00393469 | -6.5E-5 | -1.63 | 0.00400494 | 0.00400494 | 0.00391023 | 0 |
| 1729554600 | 0.00399957 | -0.000112 | -2.72 | 0.00412209 | 0.00414732 | 0.00398605 | 0 |
| 1729468200 | 0.00411118 | 0.00013831 | 3.48 | 0.00397599 | 0.00413007 | 0.00395473 | 0 |
| 1729381800 | 0.00397287 | 9.0E-6 | 0.23 | 0.00396196 | 0.00399324 | 0.00394923 | 0 |
| 1729295400 | 0.00396372 | 6.0E-5 | 1.54 | 0.00402757 | 0.00405511 | 0.00387375 | 0 |
| 1729209000 | 0.00390415 | -1.1E-5 | -0.28 | 0.00402757 | 0.00405511 | 0.00387375 | 0 |
| 1729122600 | 0.00391534 | 1.9E-5 | 0.49 | 0.00390931 | 0.00396594 | 0.00388887 | 0 |
| 1729036200 | 0.00389667 | -4.6E-5 | -1.17 | 0.00394369 | 0.00402358 | 0.00382048 | 0 |
| 1728949800 | 0.00394248 | 0.00024063 | 6.50 | 0.00402757 | 0.00405511 | 0.00377386 | 0 |
| 1728863400 | 0.00370185 | -1.3E-5 | -0.35 | 0.00371851 | 0.00372346 | 0.00365542 | 0 |
| 1728777000 | 0.00371488 | 6.4E-5 | 1.75 | 0.00365842 | 0.00373183 | 0.00365346 | 0 |
| 1728690600 | 0.00365088 | 7.7E-5 | 2.15 | 0.00357361 | 0.00370518 | 0.00357046 | 0 |
| 1728604200 | 0.00357418 | 2.2E-5 | 0.62 | 0.00355687 | 0.00361848 | 0.0034957 | 0 |
| 1728517800 | 0.00355246 | -0.000109 | -2.98 | 0.00365652 | 0.00370134 | 0.00353002 | 0 |
| 1728431400 | 0.0036615 | 2.0E-5 | 0.55 | 0.00364371 | 0.00369025 | 0.00360934 | 0 |
| 1728345000 | 0.00364108 | -1.8E-5 | -0.49 | 0.00402757 | 0.00405511 | 0.00361176 | 0 |
| 1728258600 | 0.00365947 | 3.7E-5 | 1.02 | 0.00361566 | 0.00368145 | 0.00361176 | 0 |
| 1728172200 | 0.00362284 | 1.0E-6 | 0.03 | 0.00362995 | 0.00364095 | 0.00358581 | 0 |
| 1728085800 | 0.00362176 | 9.6E-5 | 2.72 | 0.0035278 | 0.00365961 | 0.00351057 | 0 |
| 1727999400 | 0.00352539 | -1.6E-5 | -0.45 | 0.00402757 | 0.00405511 | 0.00347076 | 0 |
| 1727913000 | 0.00354175 | -0.000135 | -3.67 | 0.00367543 | 0.00374725 | 0.00353407 | 0 |
| 1727826600 | 0.00367722 | -0.000214 | -5.50 | 0.00390438 | 0.00398472 | 0.00363946 | 0 |
| 1727740200 | 0.00389166 | -8.9E-5 | -2.24 | 0.00398851 | 0.00399034 | 0.00386289 | 0 |
| 1727653800 | 0.00398035 | -3.3E-5 | -0.82 | 0.00401409 | 0.00402475 | 0.00395451 | 0 |
| 1727567400 | 0.00401355 | -3.3E-5 | -0.82 | 0.00404878 | 0.00405732 | 0.00398092 | 0 |
| 1727481000 | 0.00404643 | 0.00010214 | 2.59 | 0.00394357 | 0.00409129 | 0.00392475 | 0 |
| 1727394600 | 0.00394429 | 8.1E-5 | 2.10 | 0.0038739 | 0.0039975 | 0.00383914 | 0 |
| 1727308200 | 0.00386292 | -0.00012 | -3.01 | 0.00397662 | 0.00399696 | 0.00383884 | 0 |
| 1727221800 | 0.00398275 | 9.0E-6 | 0.23 | 0.00397225 | 0.00400626 | 0.00389356 | 0 |
| 1727135400 | 0.0039733 | 0.0001 | 2.58 | 0.00402757 | 0.00405511 | 0.00387375 | 0 |
| 1727049000 | 0.0038733 | -5.5E-5 | -1.40 | 0.00392379 | 0.0039324 | 0.00379254 | 0 |
| 1726962600 | 0.00392863 | 9.7E-5 | 2.53 | 0.0038392 | 0.00393192 | 0.00379771 | 0 |
| 1726876200 | 0.00383148 | 0.00013095 | 3.54 | 0.00369798 | 0.0038569 | 0.00366052 | 0 |
| 1726789800 | 0.00370053 | 0.00016835 | 4.77 | 0.00357319 | 0.00373353 | 0.00356496 | 0 |
| 1726703400 | 0.00353218 | 2.6E-5 | 0.74 | 0.00350997 | 0.00354 | 0.00341938 | 0 |
| 1726617000 | 0.00350665 | 5.5E-5 | 1.59 | 0.00344287 | 0.00358635 | 0.00339601 | 0 |
| 1726530600 | 0.00345189 | -2.5E-5 | -0.72 | 0.00348165 | 0.00350017 | 0.00338437 | 0 |
| 1726444200 | 0.00347697 | -0.000149 | -4.11 | 0.00362674 | 0.00364377 | 0.00346381 | 0 |
| 1726357800 | 0.00362578 | -3.8E-5 | -1.04 | 0.00366285 | 0.00366285 | 0.00358939 | 0 |
| 1726271400 | 0.00366391 | 0.00011847 | 3.34 | 0.00354144 | 0.00369408 | 0.00350686 | 0 |
| 1726185000 | 0.00354544 | 3.0E-5 | 0.85 | 0.00351016 | 0.00357991 | 0.00347662 | 0 |
| 1726098600 | 0.00351508 | -6.8E-5 | -1.90 | 0.0035775 | 0.00357775 | 0.00342214 | 0 |
| 1726012200 | 0.00358273 | 3.9E-5 | 1.10 | 0.00353485 | 0.00359673 | 0.00348318 | 0 |
| 1725925800 | 0.0035436 | 9.1E-5 | 2.64 | 0.00402757 | 0.00405511 | 0.00341221 | 0 |
| 1725839400 | 0.00345213 | 4.8E-5 | 1.41 | 0.00340372 | 0.00349203 | 0.00336552 | 0 |
| 1725753000 | 0.00340435 | 7.1E-5 | 2.13 | 0.00334278 | 0.00346372 | 0.00333391 | 0 |
| 1725666600 | 0.00333372 | -0.000219 | -6.16 | 0.00355543 | 0.00360879 | 0.003235 | 0 |
| 1725580200 | 0.00355281 | -0.000114 | -3.11 | 0.00367414 | 0.0036987 | 0.00352458 | 0 |
| 1725493800 | 0.00366729 | -5.0E-6 | -0.14 | 0.00362935 | 0.00373204 | 0.00347013 | 0 |
| 1725407400 | 0.00367191 | -0.000133 | -3.50 | 0.00380476 | 0.00382527 | 0.00365553 | 0 |
| 1725321000 | 0.0038053 | 0.00015934 | 4.37 | 0.00402757 | 0.00405511 | 0.0036516 | 0 |
| 1725234600 | 0.00364596 | -0.000121 | -3.21 | 0.00376698 | 0.00377278 | 0.00360979 | 0 |
| 1725148200 | 0.00376737 | -2.3E-5 | -0.61 | 0.00378775 | 0.0037977 | 0.00373959 | 0 |
| 1725061800 | 0.00379045 | -6.2E-7 | -0.02 | 0.00378858 | 0.0038082 | 0.00366172 | 0 |
|
RESX/BTC 0 BTC
-
|
RESX/EUR 0 €
-
|
|
RESX/USD $ 0.001232
+3.87%
|
RESX/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
