Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.3E-7 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.00000000 | 1733382553 | RES/ETH | https://mercatox.com/exchange/RES/ETH | ETH | 1 | https://mercatox.com/exchange/RES/ETH | 0 | 4 months ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00228405 | 0.00010769 | 4.71487051509 | 0.002259 | 0.00253192 | 0 | CX |
| 4 | 0.00297775 | -0.00058601 | -19.6796238771 | 0.0020985 | 0.00315273 | 0 | CX |
| 12 | 0.00500713 | -0.00261539 | -52.2333152924 | 0.0020985 | 0.00515499 | 0 | CX |
| 26 | 0.00402757 | -0.00163583 | -40.6158055602 | 0.0011617 | 0.0061575 | 9.30163934 | CX |
| 52 | 0.00448419 | -0.00209245 | -46.6628309684 | 0.0011617 | 0.0061575 | 4.65081967 | CX |
| 156 | 0.00495184 | -0.0025601 | -51.699974151 | 0.0011617 | 0.0061575 | 3.62347589 | CX |
| 260 | 0.0235335 | -0.02114176 | -89.8368708437 | 0.0011617 | 0.10598407 | 6.06805488 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744933800 | 0.00237375 | 5.0E-6 | 0.21 | 0.00237138 | 0.00242238 | 0.00234664 | 0 |
| 1744847400 | 0.00236847 | -1.3E-5 | -0.55 | 0.00237529 | 0.00241557 | 0.00231255 | 0 |
| 1744761000 | 0.0023817 | -4.6E-5 | -1.89 | 0.00243492 | 0.00248916 | 0.00238051 | 0 |
| 1744674600 | 0.00242797 | 4.0E-5 | 1.67 | 0.0023947 | 0.00253192 | 0.0023947 | 0 |
| 1744588200 | 0.00238824 | -8.2E-5 | -3.32 | 0.00246688 | 0.00247072 | 0.00235201 | 0 |
| 1744501800 | 0.00246978 | 0.00011793 | 5.01 | 0.00235092 | 0.0024993 | 0.00231997 | 0 |
| 1744415400 | 0.00235185 | 6.1E-5 | 2.66 | 0.00228405 | 0.00238186 | 0.002259 | 0 |
| 1744329000 | 0.0022908 | -0.000204 | -8.18 | 0.0025044 | 0.0025044 | 0.00221821 | 0 |
| 1744242600 | 0.00249454 | -0.000377 | -13.13 | 0.00273525 | 0.00288688 | 0.0020985 | 0 |
| 1744156200 | 0.0028714 | 0 | 0.00 | 0.00273525 | 0.00288688 | 0.00273144 | 0 |
| 1744069800 | 0.0028714 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.0028714 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.0028714 | 0.00015456 | 5.69 | 0.00273525 | 0.00288688 | 0.00273144 | 0 |
| 1743810600 | 0.00271684 | -1.2E-5 | -0.44 | 0.00272806 | 0.00275103 | 0.00264789 | 0 |
| 1743724200 | 0.00272859 | 3.0E-5 | 1.11 | 0.0026881 | 0.00276333 | 0.00263277 | 0 |
| 1743637800 | 0.00269823 | -0.000164 | -5.73 | 0.00286083 | 0.00291234 | 0.002674 | 0 |
| 1743551400 | 0.00286261 | 0.00012774 | 4.67 | 0.00273525 | 0.00288688 | 0.00273144 | 0 |
| 1743465000 | 0.00273487 | 3.0E-5 | 1.11 | 0.00300205 | 0.00302217 | 0.00266782 | 0 |
| 1743378600 | 0.00270465 | -3.1E-5 | -1.13 | 0.00273958 | 0.0027691 | 0.00266481 | 0 |
| 1743292200 | 0.00273595 | -0.000109 | -3.83 | 0.00284337 | 0.00286752 | 0.00270658 | 0 |
| 1743205800 | 0.0028449 | -0.000157 | -5.23 | 0.00300205 | 0.00302217 | 0.00279735 | 0 |
| 1743119400 | 0.00300171 | -7.0E-6 | -0.23 | 0.00301363 | 0.0030555 | 0.00298369 | 0 |
| 1743033000 | 0.00300835 | -9.2E-5 | -2.97 | 0.00309706 | 0.00311649 | 0.00297381 | 0 |
| 1742946600 | 0.00310078 | -6.0E-6 | -0.19 | 0.00312106 | 0.00314218 | 0.00306181 | 0 |
| 1742860200 | 0.00310645 | 0.00011527 | 3.85 | 0.00300019 | 0.00315273 | 0.00296964 | 0 |
| 1742773800 | 0.00299118 | 2.4E-5 | 0.81 | 0.00297051 | 0.00302958 | 0.00296989 | 0 |
| 1742687400 | 0.002967 | 1.8E-5 | 0.61 | 0.00294855 | 0.00300636 | 0.00294855 | 0 |
| 1742601000 | 0.00294853 | -1.9E-5 | -0.64 | 0.00297775 | 0.00299218 | 0.00290788 | 0 |
| 1742514600 | 0.00296709 | -0.000127 | -4.10 | 0.003087 | 0.00309891 | 0.00293031 | 0 |
| 1742428200 | 0.00309387 | 0.00020219 | 6.99 | 0.0029016 | 0.0031023 | 0.002892 | 0 |
| 1742341800 | 0.00289168 | -5.0E-6 | -0.17 | 0.00289099 | 0.0029013 | 0.00281055 | 0 |
| 1742255400 | 0.00289651 | 6.7E-5 | 2.37 | 0.00287956 | 0.00292981 | 0.00277974 | 0 |
| 1742169000 | 0.00282916 | -8.0E-5 | -2.75 | 0.00290506 | 0.00291109 | 0.00279276 | 0 |
| 1742082600 | 0.00290869 | 3.9E-5 | 1.36 | 0.00286927 | 0.00293017 | 0.00285681 | 0 |
| 1741996200 | 0.00287005 | 7.4E-5 | 2.65 | 0.00279513 | 0.00291691 | 0.00279339 | 0 |
| 1741909800 | 0.00279565 | -6.3E-5 | -2.20 | 0.00286399 | 0.00287181 | 0.00273571 | 0 |
| 1741823400 | 0.00285882 | -2.3E-5 | -0.80 | 0.00287956 | 0.00292981 | 0.00275098 | 0 |
| 1741737000 | 0.00288205 | 5.9E-5 | 2.09 | 0.00278959 | 0.00294157 | 0.00265969 | 0 |
| 1741650600 | 0.00282265 | -0.000191 | -6.34 | 0.00391261 | 0.00398671 | 0.0027171 | 0 |
| 1741564200 | 0.00301377 | -0.000277 | -8.42 | 0.0033003 | 0.00331372 | 0.00299335 | 0 |
| 1741477800 | 0.00329091 | 8.5E-5 | 2.65 | 0.00320539 | 0.00334629 | 0.00315921 | 0 |
| 1741391400 | 0.0032056 | -0.0001 | -3.03 | 0.00391261 | 0.00398671 | 0.00317167 | 0 |
| 1741305000 | 0.00330514 | -6.8E-5 | -2.02 | 0.00336199 | 0.00347964 | 0.00326994 | 0 |
| 1741218600 | 0.00337314 | 0.00011724 | 3.60 | 0.00324855 | 0.00340339 | 0.00323275 | 0 |
| 1741132200 | 0.0032559 | 2.4E-5 | 0.74 | 0.00321528 | 0.00332959 | 0.00301821 | 0 |
| 1741045800 | 0.003232 | -0.000542 | -14.36 | 0.00391261 | 0.00398671 | 0.00314746 | 0 |
| 1740959400 | 0.00377395 | 0.00046126 | 13.92 | 0.00332188 | 0.00382428 | 0.00326653 | 0 |
| 1740873000 | 0.00331269 | -3.9E-5 | -1.16 | 0.00334719 | 0.00341733 | 0.00321813 | 0 |
| 1740786600 | 0.00335121 | -0.000103 | -2.98 | 0.00345967 | 0.00346381 | 0.00311904 | 0 |
| 1740700200 | 0.00345372 | -4.0E-5 | -1.14 | 0.00351229 | 0.0035664 | 0.00335572 | 0 |
| 1740613800 | 0.00349402 | -0.000253 | -6.75 | 0.00374071 | 0.00375249 | 0.00339486 | 0 |
| 1740527400 | 0.00374668 | -2.7E-5 | -0.72 | 0.00377401 | 0.00379251 | 0.00351945 | 0 |
| 1740441000 | 0.00377406 | -0.000455 | -10.76 | 0.00391261 | 0.00410397 | 0.00374542 | 0 |
| 1740354600 | 0.00422856 | 7.9E-5 | 1.90 | 0.00414697 | 0.00425961 | 0.00411985 | 0 |
| 1740268200 | 0.0041493 | 0.00015825 | 3.97 | 0.00399189 | 0.0041925 | 0.00398328 | 0 |
| 1740181800 | 0.00399105 | -0.000122 | -2.97 | 0.00410776 | 0.00426283 | 0.00392724 | 0 |
| 1740095400 | 0.00411319 | 4.1E-5 | 1.01 | 0.0040743 | 0.00415159 | 0.00406375 | 0 |
| 1740009000 | 0.00407227 | 7.4E-5 | 1.85 | 0.00400494 | 0.00410344 | 0.00398439 | 0 |
| 1739922600 | 0.00399786 | -0.000113 | -2.75 | 0.00411478 | 0.00412524 | 0.00391039 | 0 |
| 1739836200 | 0.00411084 | 0.00012012 | 3.01 | 0.00391261 | 0.00427104 | 0.00386317 | 0 |
| 1739749800 | 0.00399072 | -4.5E-5 | -1.12 | 0.0040408 | 0.00408825 | 0.00398478 | 0 |
| 1739663400 | 0.00403578 | -5.3E-5 | -1.30 | 0.00408913 | 0.00410871 | 0.00401595 | 0 |
| 1739577000 | 0.00408901 | 7.4E-5 | 1.84 | 0.00400951 | 0.00418228 | 0.00399771 | 0 |
| 1739490600 | 0.00401469 | -8.8E-5 | -2.14 | 0.00410269 | 0.00413398 | 0.0039202 | 0 |
| 1739404200 | 0.00410268 | 0.00019577 | 5.01 | 0.00391261 | 0.00418692 | 0.00383901 | 0 |
| 1739317800 | 0.00390691 | -8.1E-5 | -2.03 | 0.00399682 | 0.00408616 | 0.00387619 | 0 |
| 1739231400 | 0.00398832 | 4.2E-5 | 1.06 | 0.00494568 | 0.00511897 | 0.00394536 | 0 |
| 1739145000 | 0.00394603 | -1.0E-5 | -0.25 | 0.00394725 | 0.00402258 | 0.00380812 | 0 |
| 1739058600 | 0.00395605 | 1.9E-5 | 0.48 | 0.00393463 | 0.00399382 | 0.00388489 | 0 |
| 1738972200 | 0.00393733 | -8.1E-5 | -2.02 | 0.00404364 | 0.00419737 | 0.00385209 | 0 |
| 1738885800 | 0.00401818 | -0.000162 | -3.88 | 0.00418471 | 0.0042835 | 0.00400036 | 0 |
| 1738799400 | 0.00418047 | 9.9E-5 | 2.43 | 0.00409242 | 0.00423421 | 0.00407098 | 0 |
| 1738713000 | 0.00408154 | -0.000241 | -5.58 | 0.00432519 | 0.00433552 | 0.0039552 | 0 |
| 1738626600 | 0.00432283 | 5.5E-5 | 1.29 | 0.00494568 | 0.00511897 | 0.00373756 | 0 |
| 1738540200 | 0.00426763 | -0.000423 | -9.02 | 0.00468297 | 0.0047407 | 0.00413746 | 0 |
| 1738453800 | 0.00469038 | -0.000242 | -4.91 | 0.00495117 | 0.00499171 | 0.00465547 | 0 |
| 1738367400 | 0.00493216 | 5.3E-5 | 1.09 | 0.00487888 | 0.00515499 | 0.00482175 | 0 |
| 1738281000 | 0.00487899 | 0.00020148 | 4.31 | 0.00466524 | 0.00492433 | 0.00463935 | 0 |
| 1738194600 | 0.00467751 | 7.1E-5 | 1.54 | 0.00463569 | 0.00475048 | 0.00459207 | 0 |
| 1738108200 | 0.00460659 | -0.000144 | -3.03 | 0.00480012 | 0.00483142 | 0.00456259 | 0 |
| 1738021800 | 0.00475071 | -0.000105 | -2.16 | 0.00494568 | 0.00511897 | 0.00455395 | 0 |
| 1737935400 | 0.00485548 | -0.000129 | -2.59 | 0.00497043 | 0.00503938 | 0.00485548 | 0 |
| 1737849000 | 0.00498453 | 1.7E-5 | 0.34 | 0.00496555 | 0.00502392 | 0.0049104 | 0 |
| 1737762600 | 0.00496798 | -2.8E-5 | -0.56 | 0.00500713 | 0.00512437 | 0.00491541 | 0 |
| 1737676200 | 0.00499582 | 0.00012879 | 2.65 | 0.00486552 | 0.00501742 | 0.00478749 | 0 |
| 1737589800 | 0.00486703 | -0.000116 | -2.33 | 0.00499894 | 0.00504771 | 0.00484624 | 0 |
| 1737503400 | 0.00498261 | 9.2E-5 | 1.88 | 0.00490192 | 0.00504573 | 0.00480822 | 0 |
| 1737417000 | 0.00489043 | 5.5E-5 | 1.14 | 0.00494568 | 0.00513988 | 0.00469404 | 0 |
| 1737330600 | 0.00483592 | -0.00013 | -2.62 | 0.00494568 | 0.00516477 | 0.00469404 | 0 |
| 1737244200 | 0.00496626 | -0.000254 | -4.87 | 0.00521469 | 0.00524257 | 0.00484881 | 0 |
|
RESX/BTC 0 BTC
-
|
RESX/EUR 0 €
-
|
|
RESX/USD $ 0.002392
+0.74%
|
RESX/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
