Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register for real-time alerts, custom portfolio, and market movers
Provided by Chainwire
eToro
•
Sponsored
Buy 100+ cryptoassets with fixed, unified & transparent fees on a highly-secure platform from a multi regulated company.
Don’t invest unless you’re prepared to lose all the money you invest.
Buy Now| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.27 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | $ 0.00000000 | 1733356920 | TIK/USDT | https://mercatox.com/exchange/TIK/USDT | USDT | 1 | https://mercatox.com/exchange/TIK/USDT | 0 | 4 months ago |
| 1.5E-5 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.00000000 | 1733412712 | TIK/ETH | https://mercatox.com/exchange/TIK/ETH | ETH | 2 | https://mercatox.com/exchange/TIK/ETH | 0 | 4 months ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.51258585 | -0.06844785 | -13.3534411845 | 0.3932589 | 0.54100224 | 0 | CX |
| 4 | 0.53770213 | -0.09356413 | -17.4007363519 | 0.3932589 | 0.5908216 | 0 | CX |
| 12 | 0.9772329 | -0.5330949 | -54.551468744 | 0.3932589 | 0.98245855 | 0 | CX |
| 26 | 0.2682845 | 0.1758535 | 65.5473946501 | 0.0528048 | 1.1539155 | 0.11657298 | CX |
| 52 | 0.3854114 | 0.0587266 | 15.2373801086 | 0.0528048 | 1.1539155 | 0.05828649 | CX |
| 156 | 0.83963726 | -0.39549926 | -47.1035861367 | 0.0528048 | 1.1539155 | 0.04141822 | CX |
| 260 | 0.96613788 | -0.52199988 | -54.029542864 | 0.0528048 | 1.1539155 | 0.04115608 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744415400 | 0.44073669 | 0.01144077 | 2.67 | 0.42803097 | 0.4463615 | 0.4233366 | 0 |
| 1744329000 | 0.42929592 | -0.038182 | -8.17 | 0.46932456 | 0.46932456 | 0.41569349 | 0 |
| 1744242600 | 0.46747773 | -0.070624 | -13.12 | 0.51258585 | 0.54100224 | 0.3932589 | 0 |
| 1744156200 | 0.53810129 | 0 | 0.00 | 0.51258585 | 0.54100224 | 0.51187185 | 0 |
| 1744069800 | 0.53810129 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.53810129 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.53810129 | 0.02896454 | 5.69 | 0.51258585 | 0.54100224 | 0.51187185 | 0 |
| 1743810600 | 0.50913675 | -0.002201 | -0.43 | 0.51123938 | 0.51554302 | 0.49621458 | 0 |
| 1743724200 | 0.51133776 | 0.00568946 | 1.13 | 0.50375087 | 0.51784804 | 0.49338109 | 0 |
| 1743637800 | 0.5056483 | -0.030806 | -5.74 | 0.53611954 | 0.54577251 | 0.50110853 | 0 |
| 1743551400 | 0.53645405 | 0.02393848 | 4.67 | 0.51258585 | 0.54100224 | 0.51187185 | 0 |
| 1743465000 | 0.51251557 | 0.00566416 | 1.12 | 0.5625851 | 0.56635465 | 0.4999504 | 0 |
| 1743378600 | 0.50685141 | -0.005867 | -1.14 | 0.51339822 | 0.51893027 | 0.49938539 | 0 |
| 1743292200 | 0.51271796 | -0.020416 | -3.83 | 0.53284753 | 0.53737324 | 0.50721402 | 0 |
| 1743205800 | 0.53313426 | -0.029386 | -5.22 | 0.5625851 | 0.56635465 | 0.52422339 | 0 |
| 1743119400 | 0.56252045 | -0.001245 | -0.22 | 0.56475519 | 0.5726007 | 0.55914444 | 0 |
| 1743033000 | 0.56376572 | -0.017321 | -2.98 | 0.58038998 | 0.58403022 | 0.55729199 | 0 |
| 1742946600 | 0.5810871 | -0.001063 | -0.18 | 0.58488758 | 0.58884546 | 0.57378413 | 0 |
| 1742860200 | 0.58214966 | 0.02160253 | 3.85 | 0.56223654 | 0.5908216 | 0.55651053 | 0 |
| 1742773800 | 0.56054713 | 0.00453133 | 0.81 | 0.55667357 | 0.56774329 | 0.55655832 | 0 |
| 1742687400 | 0.5560158 | 0.00346035 | 0.63 | 0.55255827 | 0.56339186 | 0.55255827 | 0 |
| 1742601000 | 0.55255545 | -0.003477 | -0.63 | 0.55803128 | 0.56073546 | 0.54493764 | 0 |
| 1742514600 | 0.55603266 | -0.023759 | -4.10 | 0.5785038 | 0.58073573 | 0.54914009 | 0 |
| 1742428200 | 0.57979123 | 0.03788947 | 6.99 | 0.54375984 | 0.58137102 | 0.5419608 | 0 |
| 1742341800 | 0.54190176 | -0.000905 | -0.17 | 0.54177246 | 0.54370362 | 0.52669707 | 0 |
| 1742255400 | 0.54280691 | 0.01262139 | 2.38 | 0.53963048 | 0.54904733 | 0.52092327 | 0 |
| 1742169000 | 0.53018552 | -0.014904 | -2.73 | 0.54440918 | 0.5455392 | 0.52336322 | 0 |
| 1742082600 | 0.54508944 | 0.00724114 | 1.35 | 0.53770213 | 0.54911479 | 0.53536619 | 0 |
| 1741996200 | 0.5378483 | 0.01394256 | 2.66 | 0.52380736 | 0.54662987 | 0.52348128 | 0 |
| 1741909800 | 0.52390574 | -0.011837 | -2.21 | 0.53671266 | 0.53817719 | 0.51267299 | 0 |
| 1741823400 | 0.53574286 | -0.004354 | -0.81 | 0.53963048 | 0.54904733 | 0.51553458 | 0 |
| 1741737000 | 0.5400971 | 0.01113156 | 2.10 | 0.5227701 | 0.55125115 | 0.49842684 | 0 |
| 1741650600 | 0.52896554 | -0.035815 | -6.34 | 0.60877827 | 0.634572 | 0.50918454 | 0 |
| 1741564200 | 0.56478049 | -0.051936 | -8.42 | 0.61847622 | 0.62099206 | 0.56095472 | 0 |
| 1741477800 | 0.61671653 | 0.01598616 | 2.66 | 0.60069102 | 0.62709474 | 0.59203595 | 0 |
| 1741391400 | 0.60073037 | -0.018654 | -3.01 | 0.60877827 | 0.634572 | 0.59437189 | 0 |
| 1741305000 | 0.61938417 | -0.012742 | -2.02 | 0.63003786 | 0.65208453 | 0.61278675 | 0 |
| 1741218600 | 0.63212643 | 0.02197077 | 3.60 | 0.60877827 | 0.63779622 | 0.60581828 | 0 |
| 1741132200 | 0.61015566 | 0.00447793 | 0.74 | 0.60254347 | 0.6239661 | 0.56561255 | 0 |
| 1741045800 | 0.60567773 | -0.101561 | -14.36 | 0.70725041 | 0.70941769 | 0.58983494 | 0 |
| 1740959400 | 0.70723916 | 0.08644106 | 13.92 | 0.62252124 | 0.71667007 | 0.61214865 | 0 |
| 1740873000 | 0.6207981 | -0.007219 | -1.15 | 0.6272634 | 0.64040764 | 0.60307756 | 0 |
| 1740786600 | 0.62801675 | -0.01921 | -2.97 | 0.64834309 | 0.64911893 | 0.58450809 | 0 |
| 1740700200 | 0.64722712 | -0.007553 | -1.15 | 0.65820408 | 0.66834336 | 0.62886286 | 0 |
| 1740613800 | 0.65478028 | -0.047348 | -6.74 | 0.70100999 | 0.70321662 | 0.63619676 | 0 |
| 1740527400 | 0.70212876 | -0.00513 | -0.73 | 0.70725041 | 0.71071637 | 0.65954493 | 0 |
| 1740441000 | 0.70725884 | -0.085173 | -10.75 | 0.73322405 | 0.76908397 | 0.70189264 | 0 |
| 1740354600 | 0.79243214 | 0.01485332 | 1.91 | 0.77714311 | 0.79825091 | 0.77206082 | 0 |
| 1740268200 | 0.77757882 | 0.02965605 | 3.97 | 0.74808018 | 0.7856745 | 0.74646667 | 0 |
| 1740181800 | 0.74792277 | -0.02289 | -2.97 | 0.76979516 | 0.79885527 | 0.73596477 | 0 |
| 1740095400 | 0.77081274 | 0.00766841 | 1.00 | 0.76352382 | 0.7780089 | 0.76154768 | 0 |
| 1740009000 | 0.76314433 | 0.01394537 | 1.86 | 0.75052575 | 0.76898559 | 0.74667468 | 0 |
| 1739922600 | 0.74919896 | -0.021172 | -2.75 | 0.7711107 | 0.77306997 | 0.73280802 | 0 |
| 1739836200 | 0.77037141 | 0.02251049 | 3.01 | 0.73322405 | 0.80039289 | 0.72395899 | 0 |
| 1739749800 | 0.74786092 | -0.008444 | -1.12 | 0.75724685 | 0.76613805 | 0.74674777 | 0 |
| 1739663400 | 0.75630517 | -0.009976 | -1.30 | 0.76630389 | 0.76997225 | 0.75258903 | 0 |
| 1739577000 | 0.76628141 | 0.01392851 | 1.85 | 0.75138311 | 0.7837602 | 0.74917085 | 0 |
| 1739490600 | 0.7523529 | -0.016489 | -2.14 | 0.76884504 | 0.77470878 | 0.73464641 | 0 |
| 1739404200 | 0.76884223 | 0.03668636 | 5.01 | 0.73322405 | 0.7846288 | 0.71943047 | 0 |
| 1739317800 | 0.73215587 | -0.015255 | -2.04 | 0.749005 | 0.76574732 | 0.72639894 | 0 |
| 1739231400 | 0.74741116 | 0.00792421 | 1.07 | 0.92682043 | 0.95929591 | 0.73936046 | 0 |
| 1739145000 | 0.73948695 | -0.001878 | -0.25 | 0.73971465 | 0.75383149 | 0.71364262 | 0 |
| 1739058600 | 0.7413647 | 0.00350813 | 0.48 | 0.73735059 | 0.7484428 | 0.72802932 | 0 |
| 1738972200 | 0.73785657 | -0.015151 | -2.01 | 0.75777813 | 0.78658807 | 0.72188166 | 0 |
| 1738885800 | 0.75300786 | -0.030412 | -3.88 | 0.78421559 | 0.80272883 | 0.7496684 | 0 |
| 1738799400 | 0.78342007 | 0.01853854 | 2.42 | 0.7669195 | 0.79349189 | 0.76290258 | 0 |
| 1738713000 | 0.76488153 | -0.045218 | -5.58 | 0.8105406 | 0.81247738 | 0.74120448 | 0 |
| 1738626600 | 0.81009927 | 0.01034448 | 1.29 | 0.92682043 | 0.95929591 | 0.70041968 | 0 |
| 1738540200 | 0.79975479 | -0.079222 | -9.01 | 0.87758857 | 0.88840811 | 0.77536094 | 0 |
| 1738453800 | 0.87897721 | -0.045311 | -4.90 | 0.92784925 | 0.93544739 | 0.87243601 | 0 |
| 1738367400 | 0.92428772 | 0.009965 | 1.09 | 0.91430304 | 0.96604512 | 0.90359595 | 0 |
| 1738281000 | 0.91432272 | 0.03775735 | 4.31 | 0.87426597 | 0.92282037 | 0.86941419 | 0 |
| 1738194600 | 0.87656537 | 0.01329041 | 1.54 | 0.8687283 | 0.89024088 | 0.86055391 | 0 |
| 1738108200 | 0.86327496 | -0.027008 | -3.03 | 0.89954248 | 0.90540904 | 0.8550303 | 0 |
| 1738021800 | 0.89028305 | -0.019635 | -2.16 | 0.92682043 | 0.95929591 | 0.85341116 | 0 |
| 1737935400 | 0.90991788 | -0.024183 | -2.59 | 0.93145858 | 0.94438074 | 0.90991788 | 0 |
| 1737849000 | 0.93410092 | 0.00310054 | 0.33 | 0.930545 | 0.9414826 | 0.92020896 | 0 |
| 1737762600 | 0.93100038 | -0.005217 | -0.56 | 0.93833709 | 0.96030787 | 0.92114783 | 0 |
| 1737676200 | 0.9362176 | 0.02413525 | 2.65 | 0.91179844 | 0.94026544 | 0.89717562 | 0 |
| 1737589800 | 0.91208235 | -0.021659 | -2.32 | 0.93680229 | 0.94594085 | 0.90818631 | 0 |
| 1737503400 | 0.93374111 | 0.0172736 | 1.88 | 0.91862074 | 0.9455698 | 0.90106042 | 0 |
| 1737417000 | 0.91646751 | 0.01021517 | 1.13 | 0.92682043 | 0.96321444 | 0.87966309 | 0 |
| 1737330600 | 0.90625234 | -0.024425 | -2.62 | 0.92682043 | 0.96787789 | 0.87966309 | 0 |
| 1737244200 | 0.93067712 | -0.047599 | -4.87 | 0.9772329 | 0.98245855 | 0.90866699 | 0 |
| 1737157800 | 0.97827578 | 0.05017354 | 5.41 | 0.92950493 | 0.9910321 | 0.92950493 | 0 |
| 1737071400 | 0.92810224 | -0.039098 | -4.04 | 0.96840636 | 0.97118925 | 0.91836775 | 0 |
| 1736985000 | 0.96720044 | 0.06052645 | 6.68 | 0.90576885 | 0.9766454 | 0.89568579 | 0 |
| 1736898600 | 0.90667399 | 0.02699122 | 3.07 | 0.88112481 | 0.91414001 | 0.87916554 | 0 |
| 1736812200 | 0.87968277 | -0.037406 | -4.08 | 0.93768775 | 0.94434701 | 0.82830893 | 0 |
| 1736725800 | 0.91708875 | -0.007151 | -0.77 | 0.92261798 | 0.92664052 | 0.90706472 | 0 |
| 1736639400 | 0.92423993 | 0.0042671 | 0.46 | 0.91811476 | 0.93238621 | 0.90590659 | 0 |
|
TIK/BTC 0 BTC
-
|
TIK/EUR 0 €
-
|
|
TIK/USD $ 0.444138
+0.81%
|
TIK/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
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
