Register for streaming realtime charts, analysis tools, and prices.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.0E-6 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0.00000000 | 1732924930 | MTRC/ETH | https://exchange.latoken.com/exchange/MTRC-ETH | ETH | 1 | https://exchange.latoken.com/exchange/MTRC-ETH | 0 | 11 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.026646 | 0.00254472 | 9.55010132853 | 0.02413152 | 0.0294684 | 0 | CX |
| 4 | 0.02011832 | 0.0090724 | 45.095216698 | 0.0189056 | 0.0294684 | 0 | CX |
| 12 | 0.01782816 | 0.01136256 | 63.7337784718 | 0.01778088 | 0.0294684 | 0 | CX |
| 26 | 0.0301332 | -0.00094248 | -3.12771295448 | 0.01725336 | 0.03109376 | 0 | CX |
| 52 | 0.0162184 | 0.01297232 | 79.9852019928 | 0.01605576 | 0.03273912 | 0 | CX |
| 156 | 0.03563688 | -0.00644616 | -18.0884521877 | 0.00708448 | 0.0382 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.03893144 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.02876016 | 0.0001124 | 0.39 | 0.02865112 | 0.02918704 | 0.02832128 | 0 |
| 1732837800 | 0.02864776 | -0.000678 | -2.31 | 0.02920832 | 0.0292696 | 0.02828736 | 0 |
| 1732751400 | 0.02932552 | 0.002716 | 10.21 | 0.02667136 | 0.0294684 | 0.02641224 | 0 |
| 1732665000 | 0.02660952 | -0.000707 | -2.59 | 0.02730408 | 0.0276936 | 0.02603448 | 0 |
| 1732578600 | 0.02731608 | 0.00041552 | 1.54 | 0.02458248 | 0.02830904 | 0.02413152 | 0 |
| 1732492200 | 0.02690056 | -0.000305 | -1.12 | 0.02732584 | 0.02762288 | 0.02633488 | 0 |
| 1732405800 | 0.027206 | 0.00061176 | 2.30 | 0.026646 | 0.02799584 | 0.02658344 | 0 |
| 1732319400 | 0.02659424 | -0.000394 | -1.46 | 0.02690272 | 0.02743504 | 0.02615944 | 0 |
| 1732233000 | 0.02698776 | 0.0023736 | 9.64 | 0.02460304 | 0.0270784 | 0.02429784 | 0 |
| 1732146600 | 0.02461416 | -0.000293 | -1.18 | 0.02490896 | 0.0252872 | 0.02428496 | 0 |
| 1732060200 | 0.02490688 | -0.000837 | -3.25 | 0.025728 | 0.025728 | 0.02460328 | 0 |
| 1731973800 | 0.02574392 | 0.0011696 | 4.76 | 0.02458248 | 0.02574392 | 0.02413152 | 0 |
| 1731887400 | 0.02457432 | -0.000447 | -1.79 | 0.02509304 | 0.02527384 | 0.02439696 | 0 |
| 1731801000 | 0.02502176 | 0.0002584 | 1.04 | 0.02468712 | 0.0257448 | 0.02459464 | 0 |
| 1731714600 | 0.02476336 | 0.0002988 | 1.22 | 0.02458248 | 0.0250476 | 0.02412648 | 0 |
| 1731628200 | 0.02446456 | -0.001095 | -4.28 | 0.02553336 | 0.02593928 | 0.02430112 | 0 |
| 1731541800 | 0.0255592 | -0.000446 | -1.72 | 0.02596144 | 0.0266964 | 0.0249696 | 0 |
| 1731455400 | 0.02600544 | -0.00091 | -3.38 | 0.026846 | 0.02751912 | 0.02573584 | 0 |
| 1731369000 | 0.0269152 | 0.0014204 | 5.57 | 0.02546544 | 0.02707048 | 0.0249576 | 0 |
| 1731282600 | 0.0254948 | 0.00039256 | 1.56 | 0.02493624 | 0.02596992 | 0.024754 | 0 |
| 1731196200 | 0.02510224 | 0.00142808 | 6.03 | 0.0236912 | 0.0252572 | 0.02368712 | 0 |
| 1731109800 | 0.02367416 | 0.0004672 | 2.01 | 0.0234516 | 0.02387984 | 0.02312656 | 0 |
| 1731023400 | 0.02320696 | 0.00142184 | 6.53 | 0.02169928 | 0.02335496 | 0.02163736 | 0 |
| 1730937000 | 0.02178512 | 0.00236672 | 12.19 | 0.01941208 | 0.02195144 | 0.01940448 | 0 |
| 1730850600 | 0.0194184 | 0.00027968 | 1.46 | 0.01926304 | 0.01982456 | 0.01905416 | 0 |
| 1730764200 | 0.01913872 | -0.000519 | -2.64 | 0.02051616 | 0.02108 | 0.0189056 | 0 |
| 1730677800 | 0.019658 | -0.000239 | -1.20 | 0.01995248 | 0.01995472 | 0.01928752 | 0 |
| 1730591400 | 0.01989704 | -0.000192 | -0.96 | 0.02011832 | 0.02017488 | 0.01981008 | 0 |
| 1730505000 | 0.02008888 | -5.2E-5 | -0.26 | 0.02017184 | 0.02068208 | 0.01978488 | 0 |
| 1730418600 | 0.02014112 | -0.00114 | -5.36 | 0.0212768 | 0.02133744 | 0.02004784 | 0 |
| 1730332200 | 0.02128064 | 0.00020128 | 0.95 | 0.02107624 | 0.02174152 | 0.020846 | 0 |
| 1730245800 | 0.02107936 | 0.0005572 | 2.72 | 0.02051616 | 0.02144448 | 0.02048784 | 0 |
| 1730159400 | 0.02052216 | 0.00047368 | 2.36 | 0.018362 | 0.02131568 | 0.01811208 | 0 |
| 1730073000 | 0.02004848 | 0.00021216 | 1.07 | 0.01981248 | 0.02018208 | 0.01970304 | 0 |
| 1729986600 | 0.01983632 | 0.00052728 | 2.73 | 0.01949536 | 0.02000728 | 0.01942968 | 0 |
| 1729900200 | 0.01930904 | -0.000943 | -4.66 | 0.02028616 | 0.02046376 | 0.0191224 | 0 |
| 1729813800 | 0.02025216 | 7.7E-5 | 0.38 | 0.02015504 | 0.020458 | 0.02007184 | 0 |
| 1729727400 | 0.02017536 | -0.00081 | -3.86 | 0.02096032 | 0.02098008 | 0.01967248 | 0 |
| 1729641000 | 0.02098504 | -0.000346 | -1.62 | 0.02135968 | 0.02135968 | 0.02085456 | 0 |
| 1729554600 | 0.02133104 | -0.000595 | -2.71 | 0.02198448 | 0.02211904 | 0.02125896 | 0 |
| 1729468200 | 0.02192632 | 0.00073768 | 3.48 | 0.02120528 | 0.02202704 | 0.02109192 | 0 |
| 1729381800 | 0.02118864 | 4.9E-5 | 0.23 | 0.02113048 | 0.02129728 | 0.02106256 | 0 |
| 1729295400 | 0.02113984 | 0.00031768 | 1.53 | 0.018362 | 0.02140288 | 0.01811208 | 0 |
| 1729209000 | 0.02082216 | -6.0E-5 | -0.29 | 0.018362 | 0.02131568 | 0.01811208 | 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 | 0 |
| 1728949800 | 0.02102656 | 0.00128336 | 6.50 | 0.018362 | 0.02131568 | 0.01811208 | 0 |
| 1728863400 | 0.0197432 | -7.0E-5 | -0.35 | 0.01983208 | 0.01985848 | 0.0194956 | 0 |
| 1728777000 | 0.01981272 | 0.00034136 | 1.75 | 0.0195116 | 0.01990312 | 0.01948512 | 0 |
| 1728690600 | 0.01947136 | 0.00040904 | 2.15 | 0.01905928 | 0.01976096 | 0.01904248 | 0 |
| 1728604200 | 0.01906232 | 0.00011584 | 0.61 | 0.01897 | 0.01929856 | 0.01864376 | 0 |
| 1728517800 | 0.01894648 | -0.000582 | -2.98 | 0.01950144 | 0.01974048 | 0.0188268 | 0 |
| 1728431400 | 0.019528 | 0.00010888 | 0.56 | 0.01943312 | 0.01968136 | 0.01924984 | 0 |
| 1728345000 | 0.01941912 | -9.8E-5 | -0.50 | 0.018362 | 0.02131568 | 0.01811208 | 0 |
| 1728258600 | 0.0195172 | 0.00019536 | 1.01 | 0.01928352 | 0.0196344 | 0.01926272 | 0 |
| 1728172200 | 0.01932184 | 6.0E-6 | 0.03 | 0.01935976 | 0.0194184 | 0.01912432 | 0 |
| 1728085800 | 0.01931608 | 0.000514 | 2.73 | 0.01881496 | 0.01951792 | 0.01872304 | 0 |
| 1727999400 | 0.01880208 | -8.7E-5 | -0.46 | 0.018362 | 0.02131568 | 0.01811208 | 0 |
| 1727913000 | 0.01888936 | -0.000722 | -3.68 | 0.01960232 | 0.01998536 | 0.0188484 | 0 |
| 1727826600 | 0.01961184 | -0.001144 | -5.51 | 0.02082336 | 0.02125184 | 0.01941048 | 0 |
| 1727740200 | 0.02075552 | -0.000473 | -2.23 | 0.02127208 | 0.02128184 | 0.02060208 | 0 |
| 1727653800 | 0.02122856 | -0.000177 | -0.83 | 0.02140848 | 0.02146536 | 0.02109072 | 0 |
| 1727567400 | 0.0214056 | -0.000175 | -0.81 | 0.02159352 | 0.02163904 | 0.0212316 | 0 |
| 1727481000 | 0.02158096 | 0.00054472 | 2.59 | 0.0210324 | 0.02182024 | 0.020932 | 0 |
| 1727394600 | 0.02103624 | 0.000434 | 2.11 | 0.0206608 | 0.02132 | 0.02047544 | 0 |
| 1727308200 | 0.02060224 | -0.000639 | -3.01 | 0.02120864 | 0.02131712 | 0.02047384 | 0 |
| 1727221800 | 0.02124136 | 5.0E-5 | 0.24 | 0.02118536 | 0.02136672 | 0.02076568 | 0 |
| 1727135400 | 0.02119096 | 0.00053336 | 2.58 | 0.018362 | 0.02160432 | 0.01811208 | 0 |
| 1727049000 | 0.0206576 | -0.000295 | -1.41 | 0.02092688 | 0.0209728 | 0.02022688 | 0 |
| 1726962600 | 0.02095272 | 0.00051816 | 2.54 | 0.02047576 | 0.02097024 | 0.02025448 | 0 |
| 1726876200 | 0.02043456 | 0.0006984 | 3.54 | 0.01972256 | 0.02057016 | 0.0195228 | 0 |
| 1726789800 | 0.01973616 | 0.00089784 | 4.77 | 0.01905704 | 0.01991216 | 0.01901312 | 0 |
| 1726703400 | 0.01883832 | 0.00013616 | 0.73 | 0.01871984 | 0.01888 | 0.01823672 | 0 |
| 1726617000 | 0.01870216 | 0.00029208 | 1.59 | 0.018362 | 0.0191272 | 0.01811208 | 0 |
| 1726530600 | 0.01841008 | -0.000134 | -0.72 | 0.0185688 | 0.0186676 | 0.01805 | 0 |
| 1726444200 | 0.01854384 | -0.000794 | -4.11 | 0.01934264 | 0.01943344 | 0.01847368 | 0 |
| 1726357800 | 0.01933752 | -0.000203 | -1.04 | 0.0195352 | 0.0195352 | 0.01914344 | 0 |
| 1726271400 | 0.01954088 | 0.00063184 | 3.34 | 0.01888768 | 0.01970176 | 0.01870328 | 0 |
| 1726185000 | 0.01890904 | 0.00016192 | 0.86 | 0.01872088 | 0.01909288 | 0.018542 | 0 |
| 1726098600 | 0.01874712 | -0.000361 | -1.89 | 0.01908 | 0.01908136 | 0.01825144 | 0 |
| 1726012200 | 0.01910792 | 0.00020872 | 1.10 | 0.01885256 | 0.01918256 | 0.01857696 | 0 |
| 1725925800 | 0.0188992 | 0.00048784 | 2.65 | 0.02132064 | 0.02138184 | 0.01819848 | 0 |
| 1725839400 | 0.01841136 | 0.0002548 | 1.40 | 0.0181532 | 0.01862416 | 0.01794944 | 0 |
| 1725753000 | 0.01815656 | 0.00037672 | 2.12 | 0.01782816 | 0.0184732 | 0.01778088 | 0 |
| 1725666600 | 0.01777984 | -0.001168 | -6.16 | 0.01896232 | 0.01924688 | 0.01725336 | 0 |
| 1725580200 | 0.01894832 | -0.000611 | -3.12 | 0.01959544 | 0.0197264 | 0.01879776 | 0 |
| 1725493800 | 0.01955888 | -2.5E-5 | -0.13 | 0.01935656 | 0.01990424 | 0.01850736 | 0 |
| 1725407400 | 0.01958352 | -0.000711 | -3.50 | 0.02029208 | 0.02040144 | 0.01949616 | 0 |
| 1725321000 | 0.02029496 | 0.00084984 | 4.37 | 0.02132064 | 0.02138184 | 0.0194752 | 0 |
| 1725234600 | 0.01944512 | -0.000648 | -3.23 | 0.02009056 | 0.02012152 | 0.01925224 | 0 |
| 1725148200 | 0.02009264 | -0.000123 | -0.61 | 0.02020136 | 0.0202544 | 0.01994448 | 0 |
| 1725061800 | 0.02021576 | -3.0E-6 | -0.01 | 0.02020576 | 0.0203104 | 0.0195292 | 0 |
|
MTRC/BTC - BTC
-
|
MTRC/EUR - €
-
|
|
MTRC/USD $ 0.029191
+1.54%
|
MTRC/GBP £ -
-
|
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
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
