We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LBank | 140587.9 | 0.052705 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782277209 | USDT | $ 7,409.00 | MCOIN/USDT | /crypto/MCOIN-MCOIN | 1 | /crypto/MCOIN-MCOIN | 100 | 12 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.06335 | -0.01351 | -21.3259668508 | 0.05201 | 0.06541 | 1585753.28714 | CX |
| 4 | 0.02569 | 0.02415 | 94.0054495913 | 0.02555 | 0.09048 | 752455.080466 | CX |
| 12 | 0.03619 | 0.01365 | 37.7176015474 | 0.02384 | 0.09048 | 255035.835548 | CX |
| 26 | 0.0413 | 0.00854 | 20.6779661017 | 0.02384 | 0.09048 | 120502.839579 | CX |
| 52 | 0.05008 | -0.00024 | -0.479233226837 | 0.02384 | 0.09048 | 104749.722503 | CX |
| 156 | 0.05008 | -0.00024 | -0.479233226837 | 0.02384 | 0.09048 | 104749.722503 | CX |
| 260 | 0.05008 | -0.00024 | -0.479233226837 | 0.02384 | 0.09048 | 104749.722503 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782258600 | 0.05261 | -0.00325 | -5.82 | 0.05593 | 0.05657 | 0.05201 | 1645852 |
| 1782172200 | 0.05586 | 0.00047 | 0.85 | 0.0554 | 0.05958 | 0.05441 | 1873859 |
| 1782085800 | 0.05539 | -0.00031 | -0.56 | 0.05559 | 0.05644 | 0.05325 | 1546186 |
| 1781999400 | 0.0557 | -0.00307 | -5.22 | 0.05879 | 0.06033 | 0.0536 | 1351440 |
| 1781913000 | 0.05877 | 0.00088 | 1.52 | 0.05795 | 0.06 | 0.057 | 1582412 |
| 1781826600 | 0.05789 | -0.00388 | -6.28 | 0.06149 | 0.06155 | 0.05201 | 1657272 |
| 1781740200 | 0.06177 | -0.00296 | -4.57 | 0.06335 | 0.06541 | 0.05782 | 1443248 |
| 1781653800 | 0.06473 | -0.00023 | -0.35 | 0.06496 | 0.0699 | 0.05956 | 1833579 |
| 1781567400 | 0.06496 | 0.00515 | 8.61 | 0.05985 | 0.06685 | 0.05985 | 388562 |
| 1781481000 | 0.05981 | -0.0236 | -28.29 | 0.08389 | 0.09048 | 0.05 | 1749867 |
| 1781394600 | 0.08341 | 0.03418 | 69.43 | 0.04999 | 0.087 | 0.04998 | 2567432 |
| 1781308200 | 0.04923 | 0.00126 | 2.63 | 0.04801 | 0.05 | 0.04801 | 1828013 |
| 1781221800 | 0.04797 | 0.00504 | 11.74 | 0.04333 | 0.04861 | 0.04328 | 1172259 |
| 1781135400 | 0.04293 | 0.006 | 16.25 | 0.03693 | 0.04293 | 0.03693 | 317877 |
| 1781049000 | 0.03693 | 0.00407 | 12.39 | 0.03684 | 0.03724 | 0.03598 | 16819 |
| 1780962600 | 0.03286 | 0 | 0.00 | 0.03286 | 0.03286 | 0.03286 | 0 |
| 1780876200 | 0.03286 | 0 | 0.00 | 0.03286 | 0.03286 | 0.03286 | 0 |
| 1780789800 | 0.03286 | 0 | 0.00 | 0.03286 | 0.03286 | 0.03286 | 0 |
| 1780703400 | 0.03286 | 4.0E-5 | 0.12 | 0.03286 | 0.03286 | 0.03286 | 0 |
| 1780617000 | 0.03282 | -0.00136 | -3.98 | 0.03368 | 0.03397 | 0.03201 | 10130 |
| 1780530600 | 0.03418 | -0.00114 | -3.23 | 0.03545 | 0.03545 | 0.03417 | 13023 |
| 1780444200 | 0.03532 | 0.00464 | 15.12 | 0.03071 | 0.03532 | 0.03061 | 9287 |
| 1780357800 | 0.03068 | 0.00162 | 5.57 | 0.029 | 0.03071 | 0.02861 | 12118 |
| 1780271400 | 0.02906 | -0.00047 | -1.59 | 0.02954 | 0.02961 | 0.0286 | 11474 |
| 1780185000 | 0.02953 | -5.0E-5 | -0.17 | 0.02959 | 0.02968 | 0.02811 | 8081 |
| 1780098600 | 0.02958 | 0.00061 | 2.11 | 0.02897 | 0.02977 | 0.02897 | 13442 |
| 1780012200 | 0.02897 | 0.00121 | 4.36 | 0.02777 | 0.02906 | 0.02742 | 7480 |
| 1779925800 | 0.02776 | 0.002 | 7.76 | 0.02569 | 0.02776 | 0.02555 | 9016 |
| 1779839400 | 0.02576 | 0.00116 | 4.72 | 0.0246 | 0.02576 | 0.02447 | 10908 |
| 1779753000 | 0.0246 | 4.0E-5 | 0.16 | 0.02455 | 0.02485 | 0.02453 | 10797 |
| 1779666600 | 0.02456 | 9.0E-5 | 0.37 | 0.02447 | 0.02481 | 0.02434 | 11851 |
| 1779580200 | 0.02447 | -0.00024 | -0.97 | 0.0246 | 0.0247 | 0.02384 | 8795 |
| 1779493800 | 0.02471 | -0.00035 | -1.40 | 0.02521 | 0.02521 | 0.0244 | 6034 |
| 1779407400 | 0.02506 | 1.0E-5 | 0.04 | 0.02506 | 0.02521 | 0.02504 | 400 |
| 1779321000 | 0.02505 | 0.0003 | 1.21 | 0.02475 | 0.02518 | 0.02445 | 5713 |
| 1779234600 | 0.02475 | -0.00034 | -1.36 | 0.02509 | 0.02521 | 0.02457 | 3217 |
| 1779148200 | 0.02509 | -0.00271 | -9.75 | 0.02572 | 0.02572 | 0.02486 | 1228 |
| 1779061800 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0255 | 3760 |
| 1778975400 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1778889000 | 0.0278 | -4.0E-5 | -0.14 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1778802600 | 0.02784 | 0.00021 | 0.76 | 0.02763 | 0.02828 | 0.02741 | 3261 |
| 1778716200 | 0.02763 | -0.00055 | -1.95 | 0.02814 | 0.02835 | 0.02763 | 2320 |
| 1778629800 | 0.02818 | -0.0005 | -1.74 | 0.02868 | 0.02868 | 0.02797 | 3271 |
| 1778543400 | 0.02868 | 2.0E-5 | 0.07 | 0.02866 | 0.02869 | 0.02811 | 4544 |
| 1778457000 | 0.02866 | 0.00043 | 1.52 | 0.02823 | 0.02866 | 0.02811 | 4424 |
| 1778370600 | 0.02823 | -2.0E-5 | -0.07 | 0.02828 | 0.02866 | 0.02814 | 5136 |
| 1778284200 | 0.02825 | 0.00012 | 0.43 | 0.02813 | 0.02838 | 0.028 | 15173 |
| 1778197800 | 0.02813 | -0.00121 | -4.12 | 0.02934 | 0.02934 | 0.02806 | 5535 |
| 1778111400 | 0.02934 | 0.00018 | 0.62 | 0.02911 | 0.02973 | 0.0285 | 7145 |
| 1778025000 | 0.02916 | -0.0004 | -1.35 | 0.02959 | 0.03032 | 0.02916 | 6632 |
| 1777938600 | 0.02956 | 0.00014 | 0.48 | 0.02945 | 0.03009 | 0.02893 | 6959 |
| 1777852200 | 0.02942 | 0.00116 | 4.10 | 0.02827 | 0.0297 | 0.02804 | 7475 |
| 1777765800 | 0.02826 | -0.00136 | -4.59 | 0.02964 | 0.02976 | 0.02812 | 9122 |
| 1777679400 | 0.02962 | 0.00014 | 0.47 | 0.02945 | 0.02986 | 0.02905 | 9361 |
| 1777593000 | 0.02948 | -0.00014 | -0.47 | 0.02962 | 0.02986 | 0.02929 | 8315 |
| 1777506600 | 0.02962 | -0.00023 | -0.77 | 0.02985 | 0.03027 | 0.02932 | 8105 |
| 1777420200 | 0.02985 | -0.00022 | -0.73 | 0.0302 | 0.0302 | 0.02957 | 8241 |
| 1777333800 | 0.03007 | -0.00024 | -0.79 | 0.03033 | 0.03105 | 0.0299 | 7091 |
| 1777247400 | 0.03031 | 0.0003 | 1.00 | 0.02999 | 0.03032 | 0.02989 | 6411 |
| 1777161000 | 0.03001 | 0.00062 | 2.11 | 0.02937 | 0.03006 | 0.02929 | 9201 |
| 1777074600 | 0.02939 | -0.00084 | -2.78 | 0.03023 | 0.03029 | 0.02928 | 2451 |
| 1776988200 | 0.03023 | -0.0001 | -0.33 | 0.03033 | 0.03037 | 0.02984 | 5179 |
| 1776901800 | 0.03033 | -0.00024 | -0.79 | 0.03057 | 0.03094 | 0.03032 | 6256 |
| 1776815400 | 0.03057 | -0.00025 | -0.81 | 0.03085 | 0.03127 | 0.03028 | 7174 |
| 1776729000 | 0.03082 | 7.0E-5 | 0.23 | 0.03075 | 0.03114 | 0.03072 | 4132 |
| 1776642600 | 0.03075 | -0.00063 | -2.01 | 0.03138 | 0.03144 | 0.0307 | 8457 |
| 1776556200 | 0.03138 | -0.00074 | -2.30 | 0.03209 | 0.03217 | 0.03113 | 5325 |
| 1776469800 | 0.03212 | -0.00043 | -1.32 | 0.03253 | 0.03375 | 0.03111 | 4996 |
| 1776383400 | 0.03255 | -0.00118 | -3.50 | 0.03373 | 0.03373 | 0.0312 | 9482 |
| 1776297000 | 0.03373 | 0.0001 | 0.30 | 0.03367 | 0.03385 | 0.03311 | 6866 |
| 1776210600 | 0.03363 | -0.00094 | -2.72 | 0.03457 | 0.03509 | 0.03361 | 5082 |
| 1776124200 | 0.03457 | -0.0003 | -0.86 | 0.0349 | 0.03496 | 0.03271 | 7699 |
| 1776037800 | 0.03487 | -0.0001 | -0.29 | 0.03498 | 0.03526 | 0.03478 | 5852 |
| 1775951400 | 0.03497 | 0.00012 | 0.34 | 0.03486 | 0.03525 | 0.03458 | 6988 |
| 1775865000 | 0.03485 | -0.00012 | -0.34 | 0.03497 | 0.03575 | 0.03485 | 5653 |
| 1775778600 | 0.03497 | -0.00019 | -0.54 | 0.03516 | 0.03558 | 0.03448 | 10100 |
| 1775692200 | 0.03516 | -0.00041 | -1.15 | 0.03636 | 0.03636 | 0.03513 | 6181 |
| 1775605800 | 0.03557 | -0.00015 | -0.42 | 0.03572 | 0.0358 | 0.035 | 7893 |
| 1775519400 | 0.03572 | 0.00014 | 0.39 | 0.03562 | 0.03595 | 0.03518 | 5986 |
| 1775433000 | 0.03558 | -0.00026 | -0.73 | 0.03585 | 0.0363 | 0.035 | 8077 |
| 1775346600 | 0.03584 | -0.00057 | -1.57 | 0.03641 | 0.03652 | 0.03562 | 6916 |
| 1775260200 | 0.03641 | -1.0E-5 | -0.03 | 0.03642 | 0.03648 | 0.03612 | 5302 |
| 1775173800 | 0.03642 | 6.0E-5 | 0.17 | 0.03639 | 0.03652 | 0.03546 | 5459 |
| 1775087400 | 0.03636 | 0.00017 | 0.47 | 0.03619 | 0.03701 | 0.03614 | 6311 |
| 1775001000 | 0.03619 | -0.00094 | -2.53 | 0.03712 | 0.03779 | 0.03567 | 3525 |
| 1774914600 | 0.03713 | -0.00043 | -1.14 | 0.03752 | 0.03766 | 0.03697 | 6072 |
| 1774828200 | 0.03756 | -0.00017 | -0.45 | 0.03776 | 0.03794 | 0.03745 | 5854 |
| 1774741800 | 0.03773 | 0.00058 | 1.56 | 0.03715 | 0.03776 | 0.0361 | 4893 |
| 1774655400 | 0.03715 | -0.0024 | -6.07 | 0.03956 | 0.03956 | 0.03683 | 4476 |
| 1774569000 | 0.03955 | -0.00075 | -1.86 | 0.04034 | 0.04035 | 0.03901 | 7039 |
| 1774482600 | 0.0403 | 0 | 0.00 | 0.04025 | 0.04088 | 0.0401 | 4244 |
| 1774396200 | 0.0403 | -0.00242 | -5.66 | 0.04272 | 0.0428 | 0.03991 | 7572 |
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
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.