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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.4E-7 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.00000000 | 1733184121 | ETS/BTC | https://mercatox.com/exchange/ETS/BTC | BTC | 1 | https://mercatox.com/exchange/ETS/BTC | 0 | 19 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0502662 | 0.00107155 | 2.13175056002 | 0.04898462 | 0.05328944 | 0 | CX |
| 4 | 0.03662217 | 0.01471558 | 40.1821628811 | 0.03644607 | 0.05386802 | 0 | CX |
| 12 | 0.03075682 | 0.02058093 | 66.9150126704 | 0.03000101 | 0.05386802 | 0 | CX |
| 26 | 0.03656745 | 0.0147703 | 40.3919332631 | 0.02682288 | 0.05386802 | 0 | CX |
| 52 | 0.02130452 | 0.03003323 | 140.971164804 | 0.02026166 | 0.05386802 | 0 | CX |
| 156 | 0.03055654 | 0.02078121 | 68.0090415996 | 0.00837533 | 0.05386802 | 0 | CX |
| 260 | 0.0007314 | 0.05060635 | 6919.10719169 | 0.00042445 | 0.05386802 | 2.9770818 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733183400 | 0.05166221 | -0.000911 | -1.73 | 0.05252072 | 0.05299501 | 0.05101183 | 0 |
| 1733097000 | 0.05257339 | 0.00047678 | 0.92 | 0.0520937 | 0.05282264 | 0.0517258 | 0 |
| 1733010600 | 0.05209661 | -0.000496 | -0.94 | 0.05264194 | 0.05264194 | 0.05192081 | 0 |
| 1732924200 | 0.05259246 | 0.00093969 | 1.82 | 0.05165499 | 0.05328944 | 0.05154151 | 0 |
| 1732837800 | 0.05165277 | -0.000203 | -0.39 | 0.05189422 | 0.05219867 | 0.05114002 | 0 |
| 1732751400 | 0.05185545 | 0.0022023 | 4.44 | 0.04956229 | 0.05257439 | 0.04955359 | 0 |
| 1732665000 | 0.04965315 | -0.000486 | -0.97 | 0.0502662 | 0.05129593 | 0.04898462 | 0 |
| 1732578600 | 0.050139 | -0.002624 | -4.97 | 0.05339799 | 0.05344949 | 0.05012687 | 0 |
| 1732492200 | 0.05276297 | -1.8E-5 | -0.03 | 0.05283242 | 0.05327097 | 0.05172782 | 0 |
| 1732405800 | 0.05278076 | -0.00069 | -1.29 | 0.05339799 | 0.05344949 | 0.05252605 | 0 |
| 1732319400 | 0.05347045 | 0.00025222 | 0.47 | 0.05319728 | 0.05386802 | 0.05250637 | 0 |
| 1732233000 | 0.05321823 | 0.0023587 | 4.64 | 0.05092587 | 0.0534519 | 0.05084326 | 0 |
| 1732146600 | 0.05085953 | 0.00102875 | 2.06 | 0.04986417 | 0.05126795 | 0.04949084 | 0 |
| 1732060200 | 0.04983078 | 0.00094808 | 1.94 | 0.04889468 | 0.05078603 | 0.04883247 | 0 |
| 1731973800 | 0.0488827 | 0.00037979 | 0.78 | 0.04883215 | 0.05002461 | 0.04773125 | 0 |
| 1731887400 | 0.04850291 | -0.000337 | -0.69 | 0.04891426 | 0.04934907 | 0.04793738 | 0 |
| 1731801000 | 0.04884034 | -0.000368 | -0.75 | 0.04913141 | 0.04953846 | 0.04870619 | 0 |
| 1731714600 | 0.04920868 | 0.00206098 | 4.37 | 0.04733978 | 0.04961408 | 0.04706971 | 0 |
| 1731628200 | 0.0471477 | -0.001693 | -3.47 | 0.04883215 | 0.0495616 | 0.0468237 | 0 |
| 1731541800 | 0.04884105 | 0.00133509 | 2.81 | 0.04762039 | 0.05046163 | 0.04661367 | 0 |
| 1731455400 | 0.04750596 | -0.000401 | -0.84 | 0.04777857 | 0.04858894 | 0.04605428 | 0 |
| 1731369000 | 0.04790695 | 0.00450144 | 10.37 | 0.04346236 | 0.04838893 | 0.04336161 | 0 |
| 1731282600 | 0.04340551 | 0.00192753 | 4.65 | 0.04145979 | 0.043983 | 0.04135245 | 0 |
| 1731196200 | 0.04147798 | 0.0001492 | 0.36 | 0.04133065 | 0.04154797 | 0.04092184 | 0 |
| 1731109800 | 0.04132878 | 0.00024831 | 0.60 | 0.041013 | 0.04173582 | 0.04086857 | 0 |
| 1731023400 | 0.04108047 | 0.00022461 | 0.55 | 0.04084745 | 0.04155126 | 0.04023376 | 0 |
| 1730937000 | 0.04085586 | 0.00333571 | 8.89 | 0.03754682 | 0.04129508 | 0.03752791 | 0 |
| 1730850600 | 0.03752015 | 0.00098422 | 2.69 | 0.03662217 | 0.03803587 | 0.03644607 | 0 |
| 1730764200 | 0.03653593 | -0.000651 | -1.75 | 0.03742696 | 0.03742696 | 0.03608336 | 0 |
| 1730677800 | 0.037187 | -0.000196 | -0.52 | 0.03742696 | 0.03742696 | 0.03644217 | 0 |
| 1730591400 | 0.03738316 | -0.000123 | -0.33 | 0.03756076 | 0.03772364 | 0.03731293 | 0 |
| 1730505000 | 0.03750589 | -0.000466 | -1.23 | 0.0379122 | 0.03863039 | 0.03716892 | 0 |
| 1730418600 | 0.03797221 | -0.001124 | -2.87 | 0.03904813 | 0.03923121 | 0.03761246 | 0 |
| 1730332200 | 0.03909617 | -0.00012 | -0.31 | 0.03926583 | 0.03937009 | 0.0385799 | 0 |
| 1730245800 | 0.0392158 | 0.00148016 | 3.92 | 0.03766671 | 0.03971906 | 0.03765007 | 0 |
| 1730159400 | 0.03773564 | 0.00104332 | 2.84 | 0.03683591 | 0.03790513 | 0.03630873 | 0 |
| 1730073000 | 0.03669232 | 0.00049071 | 1.36 | 0.03618 | 0.03683912 | 0.0361019 | 0 |
| 1729986600 | 0.03620161 | 0.00039591 | 1.11 | 0.03598063 | 0.03634207 | 0.03583652 | 0 |
| 1729900200 | 0.0358057 | -0.000962 | -2.62 | 0.03683591 | 0.03711327 | 0.03539433 | 0 |
| 1729813800 | 0.03676773 | 0.00076556 | 2.13 | 0.03598689 | 0.03712124 | 0.03592052 | 0 |
| 1729727400 | 0.03600217 | -0.000363 | -1.00 | 0.03635601 | 0.03635871 | 0.03521377 | 0 |
| 1729641000 | 0.03636558 | -7.8E-5 | -0.21 | 0.03636291 | 0.03657755 | 0.03595205 | 0 |
| 1729554600 | 0.03644344 | -0.000818 | -2.20 | 0.03724599 | 0.03748768 | 0.03609251 | 0 |
| 1729468200 | 0.03726152 | 0.00035581 | 0.96 | 0.03692476 | 0.03742371 | 0.03676676 | 0 |
| 1729381800 | 0.03690571 | -4.6E-5 | -0.12 | 0.03697002 | 0.03705315 | 0.03674026 | 0 |
| 1729295400 | 0.03695189 | 0.00060291 | 1.66 | 0.03253711 | 0.03725169 | 0.03244831 | 0 |
| 1729209000 | 0.03634898 | -0.000182 | -0.50 | 0.03253711 | 0.0364199 | 0.03244831 | 0 |
| 1729122600 | 0.03653141 | 0.00046949 | 1.30 | 0.03614328 | 0.03691422 | 0.03606611 | 0 |
| 1729036200 | 0.03606192 | 0.00036036 | 1.01 | 0.03567073 | 0.03660979 | 0.03502586 | 0 |
| 1728949800 | 0.03570156 | 0.00180756 | 5.33 | 0.03253711 | 0.03589818 | 0.03244831 | 0 |
| 1728863400 | 0.033894 | -0.000209 | -0.61 | 0.0341597 | 0.03416403 | 0.03350079 | 0 |
| 1728777000 | 0.03410262 | 0.00037926 | 1.12 | 0.03376789 | 0.03426635 | 0.03373492 | 0 |
| 1728690600 | 0.03372336 | 0.00121843 | 3.75 | 0.03253711 | 0.03424164 | 0.03244831 | 0 |
| 1728604200 | 0.03250493 | -0.000229 | -0.70 | 0.03270582 | 0.03306071 | 0.03180087 | 0 |
| 1728517800 | 0.03273374 | -0.000852 | -2.54 | 0.03356042 | 0.03375147 | 0.0325765 | 0 |
| 1728431400 | 0.03358594 | -0.000125 | -0.37 | 0.03364073 | 0.03411987 | 0.03340877 | 0 |
| 1728345000 | 0.03371103 | -0.000228 | -0.67 | 0.03280511 | 0.0347881 | 0.03265039 | 0 |
| 1728258600 | 0.03393861 | 0.00042778 | 1.28 | 0.03348989 | 0.03397027 | 0.03339108 | 0 |
| 1728172200 | 0.03351083 | 1.9E-5 | 0.06 | 0.03357649 | 0.03367846 | 0.0333248 | 0 |
| 1728085800 | 0.03349232 | 0.00067918 | 2.07 | 0.03280511 | 0.0337273 | 0.03265039 | 0 |
| 1727999400 | 0.03281314 | 3.6E-5 | 0.11 | 0.03269548 | 0.03317656 | 0.03240953 | 0 |
| 1727913000 | 0.03277708 | -0.000106 | -0.32 | 0.03284951 | 0.03363381 | 0.03238841 | 0 |
| 1727826600 | 0.03288305 | -0.001262 | -3.70 | 0.0341985 | 0.03460464 | 0.0325226 | 0 |
| 1727740200 | 0.03414525 | -0.001333 | -3.76 | 0.0353896 | 0.03540726 | 0.03398737 | 0 |
| 1727653800 | 0.03547825 | -6.8E-5 | -0.19 | 0.03557467 | 0.03564063 | 0.03534416 | 0 |
| 1727567400 | 0.03554628 | 4.3E-5 | 0.12 | 0.03554769 | 0.03574946 | 0.03534511 | 0 |
| 1727481000 | 0.03550353 | 0.00031723 | 0.90 | 0.03516123 | 0.03590869 | 0.03501704 | 0 |
| 1727394600 | 0.0351863 | 0.00117425 | 3.45 | 0.03412447 | 0.03550193 | 0.03384221 | 0 |
| 1727308200 | 0.03401205 | -0.000737 | -2.12 | 0.03470507 | 0.03489314 | 0.03399821 | 0 |
| 1727221800 | 0.0347495 | 0.00052715 | 1.54 | 0.03419679 | 0.03491613 | 0.03387631 | 0 |
| 1727135400 | 0.03422235 | -7.3E-5 | -0.21 | 0.03132285 | 0.03448867 | 0.03063344 | 0 |
| 1727049000 | 0.03429496 | -2.0E-6 | -0.01 | 0.03422323 | 0.03452174 | 0.03369649 | 0 |
| 1726962600 | 0.03429729 | 0.00022726 | 0.67 | 0.03412996 | 0.03429729 | 0.03389866 | 0 |
| 1726876200 | 0.03407003 | 4.2E-5 | 0.12 | 0.03397904 | 0.03461522 | 0.03370873 | 0 |
| 1726789800 | 0.03402836 | 0.00095833 | 2.90 | 0.03336117 | 0.03448263 | 0.03331627 | 0 |
| 1726703400 | 0.03307003 | 0.00052423 | 1.61 | 0.03256192 | 0.03314356 | 0.03199468 | 0 |
| 1726617000 | 0.0325458 | 0.00104757 | 3.33 | 0.03145197 | 0.03312125 | 0.03112274 | 0 |
| 1726530600 | 0.03149823 | -0.000438 | -1.37 | 0.03195485 | 0.03197001 | 0.03107938 | 0 |
| 1726444200 | 0.03193637 | -0.000473 | -1.46 | 0.03240507 | 0.03261014 | 0.03172637 | 0 |
| 1726357800 | 0.0324098 | -0.000307 | -0.94 | 0.03269264 | 0.03274997 | 0.03213353 | 0 |
| 1726271400 | 0.03271697 | 0.00130076 | 4.14 | 0.03141333 | 0.03275725 | 0.03113682 | 0 |
| 1726185000 | 0.03141621 | 0.00043676 | 1.41 | 0.03099245 | 0.03162053 | 0.03098074 | 0 |
| 1726098600 | 0.03097945 | -0.000129 | -0.41 | 0.0311215 | 0.03131971 | 0.03000101 | 0 |
| 1726012200 | 0.03110885 | 0.00026267 | 0.85 | 0.03075682 | 0.03133845 | 0.03047156 | 0 |
| 1725925800 | 0.03084618 | 0.00116357 | 3.92 | 0.03132285 | 0.03144748 | 0.02955734 | 0 |
| 1725839400 | 0.02968261 | 0.00046989 | 1.61 | 0.02925449 | 0.0298706 | 0.02896401 | 0 |
| 1725753000 | 0.02921272 | 0.00011861 | 0.41 | 0.02915245 | 0.02960459 | 0.02902147 | 0 |
| 1725666600 | 0.02909411 | -0.001228 | -4.05 | 0.03033192 | 0.03074441 | 0.02837223 | 0 |
| 1725580200 | 0.03032208 | -0.000938 | -3.00 | 0.03132285 | 0.03144748 | 0.03011881 | 0 |
| 1725493800 | 0.03125995 | 0.00012445 | 0.40 | 0.03100609 | 0.03159193 | 0.03014105 | 0 |
| 1725407400 | 0.0311355 | -0.000813 | -2.54 | 0.03193191 | 0.03228467 | 0.03108867 | 0 |
|
ETS/BTC 0.00000054 BTC
+0.00%
|
ETS/EUR 0.048834 €
-0.94%
|
|
ETS/USD $ 0.051338
-0.83%
|
ETS/GBP £ 0.040472
-0.94%
|
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
