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
Rank 4077
Ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.0E-6 | DigiFinex | 200 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.001400 | 1733986854 | MAS/ETH | https://www.digifinex.com/en-ww/trade/ETH/MAS | ETH | 1 | https://www.digifinex.com/en-ww/trade/ETH/MAS | 100 | 7 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03066528 | -0.00306729 | -10.002484895 | 0.0179231 | 0.03116784 | 15419.2857143 | CX |
| 4 | 0.02872503 | -0.00112704 | -3.92354681614 | 0.00314 | 0.03117096 | 14568.4642857 | CX |
| 12 | 0.0238213 | 0.00377669 | 15.8542564847 | 0.002499 | 0.03320278 | 24929.8941177 | CX |
| 26 | 0.02100024 | 0.00659775 | 31.4174980857 | 0.0023667 | 0.0349674 | 83363.8315217 | CX |
| 52 | 0.00222609 | 0.0253719 | 1139.75176206 | 0.0021199 | 0.0354735 | 45683.5407609 | CX |
| 156 | 0.0201224 | 0.00747559 | 37.150588399 | 0.00146537 | 0.04347936 | 189196.815789 | CX |
| 260 | 0.0201224 | 0.00747559 | 37.150588399 | 0.00146537 | 0.04347936 | 189196.815789 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.0306752 | 0.00171928 | 5.94 | 0.02908936 | 0.03080608 | 0.0179231 | 2442 |
| 1733874600 | 0.02895592 | 0.00669388 | 30.07 | 0.0221904 | 0.03018424 | 0.02213754 | 200 |
| 1733788200 | 0.02226204 | -0.001697 | -7.08 | 0.03066528 | 0.03116784 | 0.0193164 | 31659 |
| 1733701800 | 0.02395926 | 0.00392126 | 19.57 | 0.02001775 | 0.0240783 | 0.02000425 | 33595 |
| 1733615400 | 0.020038 | -0.008079 | -28.73 | 0.02802835 | 0.02816044 | 0.0198976 | 17063 |
| 1733529000 | 0.02811697 | 0.0015813 | 5.96 | 0.0265265 | 0.028644 | 0.01930355 | 12337 |
| 1733442600 | 0.02653567 | -0.004138 | -13.49 | 0.03066528 | 0.03116784 | 0.02618434 | 10639 |
| 1733356200 | 0.03067336 | 0.00531964 | 20.98 | 0.02534469 | 0.03117096 | 0.02534469 | 46824 |
| 1733269800 | 0.02535372 | -0.000123 | -0.48 | 0.0254597 | 0.02563904 | 0.01774505 | 43523 |
| 1733183400 | 0.0254772 | 0.006914 | 37.25 | 0.01854845 | 0.02595236 | 0.0182864 | 6945 |
| 1733097000 | 0.0185632 | 4.0E-5 | 0.22 | 0.0185763 | 0.01872215 | 0.01831505 | 11793 |
| 1733010600 | 0.0185228 | -0.006642 | -26.39 | 0.02510648 | 0.02607661 | 0.0183124 | 10248 |
| 1732924200 | 0.02516514 | 0.00726029 | 40.55 | 0.01790695 | 0.02553866 | 0.0177575 | 200 |
| 1732837800 | 0.01790485 | -0.000424 | -2.31 | 0.0182552 | 0.02539544 | 0.0176796 | 14943 |
| 1732751400 | 0.01832845 | -0.004955 | -21.28 | 0.02333744 | 0.02501751 | 0.01650765 | 15258 |
| 1732665000 | 0.02328333 | -0.000618 | -2.59 | 0.02389107 | 0.0242319 | 0.02278017 | 0 |
| 1732578600 | 0.02390157 | 0.00708872 | 42.16 | 0.02490896 | 0.0252872 | 0.01689185 | 1093 |
| 1732492200 | 0.01681285 | -0.006992 | -29.37 | 0.02391011 | 0.02417002 | 0.0164593 | 5005 |
| 1732405800 | 0.02380525 | 0.00053529 | 2.30 | 0.02331525 | 0.02449636 | 0.0166439 | 38725 |
| 1732319400 | 0.02326996 | -0.000344 | -1.46 | 0.02353988 | 0.02378929 | 0.01985844 | 993 |
| 1732233000 | 0.02361429 | -0.001 | -4.06 | 0.02460304 | 0.02481232 | 0.01850886 | 57200 |
| 1732146600 | 0.02461416 | -0.000293 | -1.18 | 0.02490896 | 0.0252872 | 0.02428496 | 1095 |
| 1732060200 | 0.02490688 | -0.000837 | -3.25 | 0.025728 | 0.025728 | 0.01847436 | 4029 |
| 1731973800 | 0.02574392 | 0.00731318 | 39.68 | 0.02765529 | 0.0278316 | 0.00314 | 0 |
| 1731887400 | 0.01843074 | -0.000336 | -1.79 | 0.01881978 | 0.02508576 | 0.01829772 | 6093 |
| 1731801000 | 0.01876632 | 0.0001938 | 1.04 | 0.01851534 | 0.0289629 | 0.01844598 | 28114 |
| 1731714600 | 0.01857252 | -0.00895 | -32.52 | 0.02765529 | 0.0278316 | 0.01809864 | 2721 |
| 1731628200 | 0.02752263 | -0.001231 | -4.28 | 0.02872503 | 0.02918169 | 0.02733876 | 5180 |
| 1731541800 | 0.0287541 | -0.000502 | -1.72 | 0.02920662 | 0.03003345 | 0.0189543 | 89111 |
| 1731455400 | 0.02925612 | -0.001023 | -3.38 | 0.03020175 | 0.03053952 | 0.0259132 | 52419 |
| 1731369000 | 0.0302796 | 0.0047848 | 18.77 | 0.02228226 | 0.03045429 | 0.02225202 | 19017 |
| 1731282600 | 0.0254948 | -0.002745 | -9.72 | 0.02805327 | 0.02921616 | 0.02523624 | 30851 |
| 1731196200 | 0.02824002 | 0.00456586 | 19.29 | 0.0236912 | 0.02841435 | 0.02368712 | 400 |
| 1731109800 | 0.02367416 | 0.00336807 | 16.59 | 0.02052015 | 0.02387984 | 0.02028152 | 75134 |
| 1731023400 | 0.02030609 | -0.001479 | -6.79 | 0.02169928 | 0.02335496 | 0.02007313 | 15389 |
| 1730937000 | 0.02178512 | 0.00479402 | 28.21 | 0.01698557 | 0.02195144 | 0.01472154 | 214317 |
| 1730850600 | 0.0169911 | 0.00024472 | 1.46 | 0.01685516 | 0.01734649 | 0.01667239 | 0 |
| 1730764200 | 0.01674638 | -0.000454 | -2.64 | 0.01844171 | 0.01902383 | 0.0165424 | 0 |
| 1730677800 | 0.01720075 | 0.00227797 | 15.27 | 0.01496436 | 0.01729931 | 0.01451466 | 43129 |
| 1730591400 | 0.01492278 | -0.002655 | -15.10 | 0.01760353 | 0.01765302 | 0.0148773 | 1787 |
| 1730505000 | 0.01757777 | -4.6E-5 | -0.26 | 0.01765036 | 0.01809682 | 0.01731177 | 25048 |
| 1730418600 | 0.01762348 | -0.000997 | -5.35 | 0.0186172 | 0.01867026 | 0.01754186 | 0 |
| 1730332200 | 0.01862056 | 0.00017612 | 0.95 | 0.01844171 | 0.01902383 | 0.01824025 | 0 |
| 1730245800 | 0.01844444 | -0.004643 | -20.11 | 0.02308068 | 0.02363913 | 0.01825194 | 31548 |
| 1730159400 | 0.02308743 | 0.00053289 | 2.36 | 0.02282193 | 0.02327094 | 0.01722686 | 0 |
| 1730073000 | 0.02255454 | 0.00519776 | 29.95 | 0.01733592 | 0.02270484 | 0.0123201 | 22990 |
| 1729986600 | 0.01735678 | -0.004366 | -20.10 | 0.02193228 | 0.02223945 | 0.01708434 | 4443 |
| 1729900200 | 0.02172267 | -0.001061 | -4.66 | 0.02282193 | 0.02302173 | 0.01722686 | 6823 |
| 1729813800 | 0.02278368 | 8.6E-5 | 0.38 | 0.02267442 | 0.02301525 | 0.01003592 | 127200 |
| 1729727400 | 0.02269728 | -0.000911 | -3.86 | 0.02358036 | 0.02360259 | 0.02213154 | 2000 |
| 1729641000 | 0.02360817 | -0.000389 | -1.62 | 0.02402964 | 0.02402964 | 0.02346138 | 0 |
| 1729554600 | 0.02399742 | -0.00067 | -2.72 | 0.02473254 | 0.02488392 | 0.02391633 | 400 |
| 1729468200 | 0.02466711 | 0.00082989 | 3.48 | 0.02385594 | 0.0265487 | 0.02124872 | 18509 |
| 1729381800 | 0.02383722 | 5.5E-5 | 0.23 | 0.02377179 | 0.02395944 | 0.02369538 | 10521 |
| 1729295400 | 0.02378232 | 0.00556293 | 30.53 | 0.01715203 | 0.02407824 | 0.002499 | 23435 |
| 1729209000 | 0.01821939 | -0.002662 | -12.75 | 0.01715203 | 0.02266218 | 0.002499 | 0 |
| 1729122600 | 0.02088184 | 0.0001 | 0.48 | 0.02084968 | 0.02115168 | 0.02074064 | 0 |
| 1729036200 | 0.02078224 | -0.000244 | -1.16 | 0.02103304 | 0.02145912 | 0.02037592 | 1318 |
| 1728949800 | 0.02102656 | 0.00128336 | 6.50 | 0.01715203 | 0.02266218 | 0.002499 | 0 |
| 1728863400 | 0.0197432 | 0.00488366 | 32.87 | 0.01983208 | 0.01985848 | 0.0194956 | 33400 |
| 1728777000 | 0.01485954 | 0.00025602 | 1.75 | 0.0146337 | 0.01990312 | 0.01461384 | 36256 |
| 1728690600 | 0.01460352 | -0.006842 | -31.90 | 0.02144169 | 0.02178675 | 0.0144594 | 1874 |
| 1728604200 | 0.02144511 | 0.00013032 | 0.61 | 0.02134125 | 0.02171088 | 0.01676598 | 23040 |
| 1728517800 | 0.02131479 | -0.000654 | -2.98 | 0.02193912 | 0.02220804 | 0.02118015 | 0 |
| 1728431400 | 0.021969 | 0.00012249 | 0.56 | 0.02186226 | 0.02214153 | 0.02165607 | 0 |
| 1728345000 | 0.02184651 | -0.00011 | -0.50 | 0.01715203 | 0.02266218 | 0.002499 | 2000 |
| 1728258600 | 0.02195685 | 0.00021978 | 1.01 | 0.02169396 | 0.0220887 | 0.02167056 | 0 |
| 1728172200 | 0.02173707 | 6.0E-6 | 0.03 | 0.02177973 | 0.0218457 | 0.02151486 | 200 |
| 1728085800 | 0.02173059 | 0.00057825 | 2.73 | 0.02116683 | 0.02195766 | 0.02106342 | 159227 |
| 1727999400 | 0.02115234 | 0.00226298 | 11.98 | 0.01715203 | 0.02244825 | 0.01408206 | 101200 |
| 1727913000 | 0.01888936 | 0.001729 | 10.08 | 0.01715203 | 0.02244825 | 0.01709043 | 8753 |
| 1727826600 | 0.01716036 | -0.001001 | -5.51 | 0.01822044 | 0.02390832 | 0.01698417 | 2649 |
| 1727740200 | 0.01816108 | 0.00223966 | 14.07 | 0.01595406 | 0.02358378 | 0.01556154 | 108246 |
| 1727653800 | 0.01592142 | -0.00816 | -33.89 | 0.02408454 | 0.02414853 | 0.01589178 | 147686 |
| 1727567400 | 0.0240813 | 0.00250034 | 11.59 | 0.02159352 | 0.02415249 | 0.02125952 | 4721 |
| 1727481000 | 0.02158096 | 0.00317425 | 17.25 | 0.01840335 | 0.0266824 | 0.0183862 | 73623 |
| 1727394600 | 0.01840671 | -0.002196 | -10.66 | 0.0206608 | 0.02110416 | 0.01829303 | 4812 |
| 1727308200 | 0.02060224 | -0.000639 | -3.01 | 0.02120864 | 0.02892516 | 0.02047384 | 36928 |
| 1727221800 | 0.02124136 | 5.0E-5 | 0.24 | 0.02118536 | 0.026288 | 0.02076568 | 9936 |
| 1727135400 | 0.02119096 | 0.00053336 | 2.58 | 0.027543 | 0.03179952 | 0.02106496 | 39953 |
| 1727049000 | 0.0206576 | -0.002914 | -12.36 | 0.02354274 | 0.0314592 | 0.02022688 | 19525 |
| 1726962600 | 0.02357181 | -0.001971 | -7.72 | 0.0255947 | 0.03064848 | 0.02298024 | 14801 |
| 1726876200 | 0.0255432 | 0.00334002 | 15.04 | 0.02218788 | 0.03320278 | 0.02196315 | 53482 |
| 1726789800 | 0.02220318 | -0.001345 | -5.71 | 0.0238213 | 0.02978124 | 0.02210796 | 2502 |
| 1726703400 | 0.0235479 | 0.0001702 | 0.73 | 0.0233998 | 0.03034694 | 0.0228925 | 10135 |
| 1726617000 | 0.0233777 | -0.001936 | -7.65 | 0.027543 | 0.02973347 | 0.0228224 | 54131 |
| 1726530600 | 0.02531386 | -0.000184 | -0.72 | 0.0255321 | 0.0300469 | 0.02481875 | 18077 |
| 1726444200 | 0.02549778 | -0.003508 | -12.09 | 0.02901396 | 0.03380692 | 0.02540131 | 3106 |
| 1726357800 | 0.02900628 | -0.002748 | -8.65 | 0.0317447 | 0.0317447 | 0.02871516 | 2984 |
| 1726271400 | 0.03175393 | 0.00339037 | 11.95 | 0.02833152 | 0.033033 | 0.02812968 | 52238 |
| 1726185000 | 0.02836356 | 0.00258627 | 10.03 | 0.02808132 | 0.03337362 | 0.02563374 | 122066 |
|
MASC/BTC 0 BTC
-
|
MASC/EUR 0 €
-
|
|
MASC/USD $ 0.027598
-10.04%
|
MASC/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
