Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | MTC/BTC | https://bittrex.com/Market/Index?MarketName=BTC-MTC | BTC | 1 | https://bittrex.com/Market/Index?MarketName=BTC-MTC | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03854845 | 0.00209636 | 5.43824719282 | 0.03854168 | 0.04144734 | 0 | CX |
| 4 | 0.02920308 | 0.01144173 | 39.1798741777 | 0.02918837 | 0.04189735 | 756.7197208 | CX |
| 12 | 0.02420561 | 0.0164392 | 67.9148346189 | 0.02333412 | 0.04189735 | 1246.36189307 | CX |
| 26 | 0.02889765 | 0.01174716 | 40.6509179812 | 0.02086224 | 0.04189735 | 1439.41251238 | CX |
| 52 | 0.01154872 | 0.02909609 | 251.942119993 | 0.00887984 | 0.04189735 | 1496.98901288 | CX |
| 156 | 0.09610712 | -0.05546231 | -57.7088461292 | 0.00617602 | 1.07955924 | 149534.494739 | CX |
| 260 | 0.1608666 | -0.12022179 | -74.7338415805 | 0.00617602 | 1.07955924 | 119990.436282 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269800 | 0.04034989 | 0.00016817 | 0.42 | 0.04026222 | 0.04041358 | 0.0393666 | 0 |
| 1733183400 | 0.04018172 | -0.000709 | -1.73 | 0.04084945 | 0.04121834 | 0.03967587 | 0 |
| 1733097000 | 0.04089041 | 0.00037082 | 0.92 | 0.04051732 | 0.04108428 | 0.04023117 | 0 |
| 1733010600 | 0.04051959 | -0.000386 | -0.94 | 0.04094373 | 0.04094373 | 0.04038285 | 0 |
| 1732924200 | 0.04090524 | 0.00073086 | 1.82 | 0.0401761 | 0.04144734 | 0.04008784 | 0 |
| 1732837800 | 0.04017438 | -0.000158 | -0.39 | 0.04036217 | 0.04059896 | 0.03977557 | 0 |
| 1732751400 | 0.04033202 | 0.00171291 | 4.44 | 0.03854845 | 0.04089119 | 0.03854168 | 0 |
| 1732665000 | 0.03861911 | -0.000378 | -0.97 | 0.03909593 | 0.03989683 | 0.03809915 | 0 |
| 1732578600 | 0.038997 | -0.002041 | -4.97 | 0.04153177 | 0.04157182 | 0.03898756 | 10594 |
| 1732492200 | 0.04103787 | -1.4E-5 | -0.03 | 0.04109188 | 0.04143298 | 0.04023275 | 0 |
| 1732405800 | 0.0410517 | -0.000536 | -1.29 | 0.04153177 | 0.04157182 | 0.04085359 | 0 |
| 1732319400 | 0.04158813 | 0.00019617 | 0.47 | 0.04137566 | 0.04189735 | 0.04083828 | 0 |
| 1732233000 | 0.04139196 | 0.00183455 | 4.64 | 0.03960901 | 0.0415737 | 0.03954475 | 0 |
| 1732146600 | 0.03955741 | 0.00080013 | 2.06 | 0.03878324 | 0.03987507 | 0.03849288 | 0 |
| 1732060200 | 0.03875728 | 0.00073741 | 1.94 | 0.03802919 | 0.03950025 | 0.03798081 | 0 |
| 1731973800 | 0.03801987 | 0.00029539 | 0.78 | 0.03716111 | 0.03890803 | 0.03658162 | 10594 |
| 1731887400 | 0.03772448 | -0.000262 | -0.69 | 0.03804443 | 0.03838261 | 0.03728463 | 0 |
| 1731801000 | 0.03798693 | -0.000286 | -0.75 | 0.03821332 | 0.03852991 | 0.03788259 | 0 |
| 1731714600 | 0.03827342 | 0.00160299 | 4.37 | 0.03681982 | 0.03858873 | 0.03660977 | 0 |
| 1731628200 | 0.03667043 | -0.001317 | -3.47 | 0.03798056 | 0.03854791 | 0.03641843 | 0 |
| 1731541800 | 0.03798748 | 0.0010384 | 2.81 | 0.03703808 | 0.03924794 | 0.03625508 | 0 |
| 1731455400 | 0.03694908 | -0.000312 | -0.84 | 0.03716111 | 0.0377914 | 0.03582 | 0 |
| 1731369000 | 0.03726096 | 0.00350112 | 10.37 | 0.03380406 | 0.03763583 | 0.03372569 | 0 |
| 1731282600 | 0.03375984 | 0.00149919 | 4.65 | 0.0322465 | 0.034209 | 0.03216302 | 0 |
| 1731196200 | 0.03226065 | 0.00011605 | 0.36 | 0.03214606 | 0.03231508 | 0.0318281 | 0 |
| 1731109800 | 0.0321446 | 0.00019312 | 0.60 | 0.031899 | 0.03246119 | 0.03178666 | 0 |
| 1731023400 | 0.03195148 | 0.0001747 | 0.55 | 0.03177024 | 0.03231764 | 0.03129292 | 0 |
| 1730937000 | 0.03177678 | 0.00259444 | 8.89 | 0.02920308 | 0.03211839 | 0.02918837 | 0 |
| 1730850600 | 0.02918234 | 0.00076551 | 2.69 | 0.02848391 | 0.02958345 | 0.02834695 | 0 |
| 1730764200 | 0.02841683 | -0.000506 | -1.75 | 0.0282769 | 0.02906559 | 0.02776194 | 10594 |
| 1730677800 | 0.02892322 | -0.000153 | -0.53 | 0.02910986 | 0.02910986 | 0.02834391 | 0 |
| 1730591400 | 0.02907579 | -9.5E-5 | -0.33 | 0.02921393 | 0.02934061 | 0.02902117 | 0 |
| 1730505000 | 0.02917125 | -0.000363 | -1.23 | 0.02948726 | 0.03004585 | 0.02890916 | 0 |
| 1730418600 | 0.02953394 | -0.000874 | -2.87 | 0.03037077 | 0.03051316 | 0.02925413 | 0 |
| 1730332200 | 0.03040813 | -9.3E-5 | -0.30 | 0.03054009 | 0.03062118 | 0.03000658 | 0 |
| 1730245800 | 0.03050118 | 0.00115124 | 3.92 | 0.02929633 | 0.0308926 | 0.02928339 | 0 |
| 1730159400 | 0.02934994 | 0.00081147 | 2.84 | 0.0282769 | 0.02948176 | 0.02776194 | 10594 |
| 1730073000 | 0.02853847 | 0.00038167 | 1.36 | 0.02814 | 0.02865265 | 0.02807925 | 0 |
| 1729986600 | 0.0281568 | 0.00030792 | 1.11 | 0.02798493 | 0.02826605 | 0.02787285 | 0 |
| 1729900200 | 0.02784888 | -0.000748 | -2.62 | 0.02865015 | 0.02886588 | 0.02752892 | 0 |
| 1729813800 | 0.02859712 | 0.00059544 | 2.13 | 0.0279898 | 0.02887207 | 0.02793818 | 0 |
| 1729727400 | 0.02800168 | -0.000283 | -1.00 | 0.0282769 | 0.028279 | 0.02738848 | 0 |
| 1729641000 | 0.02828434 | -6.1E-5 | -0.22 | 0.02828227 | 0.02844921 | 0.0279627 | 0 |
| 1729554600 | 0.0283449 | -0.000636 | -2.19 | 0.0289691 | 0.02915708 | 0.02807195 | 0 |
| 1729468200 | 0.02898118 | 0.00027674 | 0.96 | 0.02871926 | 0.02910733 | 0.02859637 | 0 |
| 1729381800 | 0.02870444 | -3.6E-5 | -0.13 | 0.02875446 | 0.02881912 | 0.02857575 | 0 |
| 1729295400 | 0.02874036 | 0.00046893 | 1.66 | 0.02551508 | 0.02897354 | 0.02539475 | 10594 |
| 1729209000 | 0.02827143 | -0.000142 | -0.50 | 0.02551508 | 0.02832658 | 0.02539475 | 10594 |
| 1729122600 | 0.02841332 | 0.00036516 | 1.30 | 0.02811144 | 0.02871106 | 0.02805142 | 0 |
| 1729036200 | 0.02804816 | 0.00028028 | 1.01 | 0.0277439 | 0.02847428 | 0.02724234 | 0 |
| 1728949800 | 0.02776788 | 0.00140588 | 5.33 | 0.02551508 | 0.02792081 | 0.02539475 | 10594 |
| 1728863400 | 0.026362 | -0.000162 | -0.61 | 0.02656865 | 0.02657203 | 0.02605617 | 0 |
| 1728777000 | 0.02652426 | 0.00029498 | 1.12 | 0.02626391 | 0.02665161 | 0.02623827 | 0 |
| 1728690600 | 0.02622928 | 0.00094767 | 3.75 | 0.02530664 | 0.02663238 | 0.02523758 | 0 |
| 1728604200 | 0.02528161 | -0.000178 | -0.70 | 0.02543786 | 0.02571388 | 0.02473401 | 0 |
| 1728517800 | 0.02545958 | -0.000663 | -2.54 | 0.02610255 | 0.02625114 | 0.02533728 | 0 |
| 1728431400 | 0.0261224 | -9.7E-5 | -0.37 | 0.02616501 | 0.02653768 | 0.0259846 | 0 |
| 1728345000 | 0.02621969 | -0.000177 | -0.67 | 0.02551508 | 0.02705741 | 0.02539475 | 10594 |
| 1728258600 | 0.0263967 | 0.00033272 | 1.28 | 0.02604769 | 0.02642132 | 0.02597084 | 0 |
| 1728172200 | 0.02606398 | 1.4E-5 | 0.05 | 0.02611504 | 0.02619435 | 0.02591929 | 0 |
| 1728085800 | 0.02604958 | 0.00052825 | 2.07 | 0.02551508 | 0.02623235 | 0.02539475 | 0 |
| 1727999400 | 0.02552133 | 2.8E-5 | 0.11 | 0.0276482 | 0.02780513 | 0.02522836 | 10594 |
| 1727913000 | 0.02549328 | -8.2E-5 | -0.32 | 0.02554962 | 0.02615963 | 0.02519099 | 0 |
| 1727826600 | 0.02557571 | -0.000982 | -3.70 | 0.02659883 | 0.02691472 | 0.02529536 | 0 |
| 1727740200 | 0.02655741 | -0.001037 | -3.76 | 0.02752524 | 0.02753898 | 0.02643462 | 0 |
| 1727653800 | 0.02759419 | -5.3E-5 | -0.19 | 0.02766919 | 0.02772049 | 0.0274899 | 0 |
| 1727567400 | 0.02764711 | 3.3E-5 | 0.12 | 0.0276482 | 0.02780513 | 0.02749064 | 0 |
| 1727481000 | 0.02761385 | 0.00024673 | 0.90 | 0.02734762 | 0.02792898 | 0.02723547 | 0 |
| 1727394600 | 0.02736712 | 0.00091331 | 3.45 | 0.02654125 | 0.02761261 | 0.02632172 | 0 |
| 1727308200 | 0.02645381 | -0.000574 | -2.12 | 0.02699283 | 0.02713911 | 0.02644305 | 0 |
| 1727221800 | 0.02702739 | 0.00041 | 1.54 | 0.0265975 | 0.02715699 | 0.02634824 | 0 |
| 1727135400 | 0.02661739 | -5.6E-5 | -0.21 | 0.02592919 | 0.02682452 | 0.02513649 | 10594 |
| 1727049000 | 0.02667386 | -2.0E-6 | -0.01 | 0.02661807 | 0.02685024 | 0.02620838 | 0 |
| 1726962600 | 0.02667567 | 0.00017676 | 0.67 | 0.02654552 | 0.02667567 | 0.02636562 | 0 |
| 1726876200 | 0.02649891 | 3.2E-5 | 0.12 | 0.02642814 | 0.02692294 | 0.0262179 | 0 |
| 1726789800 | 0.0264665 | 0.00074536 | 2.90 | 0.02594758 | 0.02681983 | 0.02591265 | 0 |
| 1726703400 | 0.02572114 | 0.00040774 | 1.61 | 0.02532594 | 0.02577832 | 0.02488475 | 0 |
| 1726617000 | 0.0253134 | 0.00081478 | 3.33 | 0.02446264 | 0.02576097 | 0.02420658 | 0 |
| 1726530600 | 0.02449862 | -0.000341 | -1.37 | 0.02485377 | 0.02486557 | 0.02417285 | 0 |
| 1726444200 | 0.0248394 | -0.000368 | -1.46 | 0.02520394 | 0.02536344 | 0.02467606 | 0 |
| 1726357800 | 0.02520762 | -0.000239 | -0.94 | 0.02542761 | 0.0254722 | 0.02499275 | 0 |
| 1726271400 | 0.02544653 | 0.0010117 | 4.14 | 0.02443259 | 0.02547786 | 0.02421752 | 0 |
| 1726185000 | 0.02443483 | 0.0003397 | 1.41 | 0.02410524 | 0.02459374 | 0.02409613 | 0 |
| 1726098600 | 0.02409513 | -0.000101 | -0.42 | 0.02420561 | 0.02435978 | 0.02333412 | 0 |
| 1726012200 | 0.02419577 | 0.0002043 | 0.85 | 0.02392197 | 0.02437435 | 0.0237001 | 0 |
| 1725925800 | 0.02399147 | 0.00090499 | 3.92 | 0.02592919 | 0.02592919 | 0.02298904 | 10594 |
| 1725839400 | 0.02308648 | 0.00036548 | 1.61 | 0.02275349 | 0.02323269 | 0.02252756 | 0 |
| 1725753000 | 0.022721 | 9.2E-5 | 0.41 | 0.02267412 | 0.02302579 | 0.02257226 | 0 |
| 1725666600 | 0.02262875 | -0.000955 | -4.05 | 0.0235915 | 0.02391232 | 0.02206729 | 0 |
| 1725580200 | 0.02358384 | -0.000729 | -3.00 | 0.02436222 | 0.02445915 | 0.02342574 | 0 |
| 1725493800 | 0.02431329 | 9.7E-5 | 0.40 | 0.02411585 | 0.0245715 | 0.02344303 | 0 |
|
MTCC/BTC 0.00000042 BTC
+0.00%
|
MTCC/EUR 0.038742 €
+1.04%
|
|
MTCC/USD $ 0.040645
+0.84%
|
MTCC/GBP £ 0.032127
+1.04%
|
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
