We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
1.0E-7 | Mercatox | 94483.1 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.009448 | 1717218765 | BEEFY/BTC | https://mercatox.com/exchange/BEEFY/BTC | BTC | 1 | https://mercatox.com/exchange/BEEFY/BTC | 100 | 15 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.00685307 | -8.73E-5 | -1.27388163261 | 0.00571032 | 0.00701819 | 287834.446032 | CX |
4 | 0.00566003 | 0.00110574 | 19.5359388554 | 0.00542412 | 0.01040528 | 266716.560317 | CX |
12 | 0.00888069 | -0.00211492 | -23.8148161911 | 0.00508636 | 0.01095088 | 235878.333612 | CX |
26 | 0.00376986 | 0.00299591 | 79.4700598961 | 0.00342955 | 0.01095088 | 215158.609791 | CX |
52 | 0.00245245 | 0.00431332 | 175.877999551 | 0.00169714 | 0.01095088 | 200941.671743 | CX |
156 | 0.02101433 | -0.01424856 | -67.8040175442 | 0.00133287 | 0.09151896 | 119947.399311 | CX |
260 | 0.04040277 | -0.033637 | -83.25419272 | 0.00133287 | 0.10834505 | 92133.1615666 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717199400 | 0.00674647 | -8.8E-5 | -1.29 | 0.00683622 | 0.0068958 | 0.0066626 | 392331 |
1717113000 | 0.00683468 | 0.00075021 | 12.33 | 0.0060825 | 0.0069529 | 0.0060825 | 325435 |
1717026600 | 0.00608447 | -0.000752 | -11.00 | 0.00683084 | 0.00688421 | 0.00603894 | 274805 |
1716940200 | 0.0068367 | 0.00059682 | 9.56 | 0.00624538 | 0.00685852 | 0.00607356 | 318681 |
1716853800 | 0.00623988 | -0.000609 | -8.89 | 0.00574427 | 0.00701819 | 0.00571032 | 337848 |
1716767400 | 0.00684909 | 0.00061809 | 9.92 | 0.00623386 | 0.00694677 | 0.00618291 | 219799 |
1716681000 | 0.006231 | -0.000626 | -9.13 | 0.00685307 | 0.00695477 | 0.00617245 | 145939 |
1716594600 | 0.00685723 | 7.0E-5 | 1.03 | 0.00679245 | 0.00690201 | 0.00603208 | 277190 |
1716508200 | 0.0067874 | 0.00056713 | 9.12 | 0.00621927 | 0.00700193 | 0.00598634 | 312098 |
1716421800 | 0.00622027 | -0.000797 | -11.36 | 0.00701312 | 0.00703077 | 0.00620839 | 280738 |
1716335400 | 0.00701702 | -0.000121 | -1.70 | 0.00714494 | 0.00718353 | 0.00637642 | 416844 |
1716249000 | 0.007138 | 0.00117744 | 19.75 | 0.00574427 | 0.00715015 | 0.00571032 | 242650 |
1716162600 | 0.00596056 | -7.0E-5 | -1.16 | 0.00602465 | 0.00672888 | 0.00595824 | 254527 |
1716076200 | 0.00603095 | 5.0E-6 | 0.08 | 0.00602758 | 0.00673847 | 0.00600891 | 294290 |
1715989800 | 0.00602565 | 0.00015109 | 2.57 | 0.00587734 | 0.00674635 | 0.00586468 | 298627 |
1715903400 | 0.00587456 | -0.000759 | -11.44 | 0.00662601 | 0.00666971 | 0.00585688 | 208043 |
1715817000 | 0.00663333 | 0.00109207 | 19.71 | 0.00553921 | 0.00664144 | 0.00551919 | 244362 |
1715730600 | 0.00554126 | -0.000118 | -2.09 | 0.00566133 | 0.00630804 | 0.00550039 | 289478 |
1715644200 | 0.00565926 | -0.000488 | -7.94 | 0.00574427 | 0.00642683 | 0.00553666 | 253875 |
1715557800 | 0.00614751 | 6.9E-5 | 1.14 | 0.00608503 | 0.00614804 | 0.00545513 | 173155 |
1715471400 | 0.00607878 | 0.00059504 | 10.85 | 0.00547471 | 0.00611394 | 0.00546044 | 201834 |
1715385000 | 0.00548374 | -0.000188 | -3.31 | 0.00566196 | 0.00634699 | 0.00542412 | 440422 |
1715298600 | 0.0056722 | -0.000444 | -7.26 | 0.00611874 | 0.00633792 | 0.00545895 | 175020 |
1715212200 | 0.00611604 | 0.0004929 | 8.77 | 0.00561009 | 0.00630083 | 0.00553266 | 281612 |
1715125800 | 0.00562314 | -0.000695 | -11.00 | 0.00631664 | 0.00642644 | 0.00560407 | 144102 |
1715039400 | 0.00631845 | -8.2E-5 | -1.28 | 0.00574427 | 0.01040528 | 0.00565243 | 173648 |
1714953000 | 0.00640059 | 0.00065139 | 11.33 | 0.00638925 | 0.00642254 | 0.00567475 | 177152 |
1714866600 | 0.0057492 | 8.5E-5 | 1.50 | 0.00566003 | 0.00641585 | 0.00563281 | 313546 |
1714780200 | 0.00566391 | -0.000251 | -4.24 | 0.00591212 | 0.0062156 | 0.00529704 | 239345 |
1714693800 | 0.00591536 | 0.00065544 | 12.46 | 0.00524139 | 0.00594382 | 0.00512173 | 191709 |
1714607400 | 0.00525992 | -0.000216 | -3.94 | 0.00545642 | 0.00546154 | 0.00508636 | 405059 |
1714521000 | 0.00547604 | -0.000907 | -14.21 | 0.00638376 | 0.00646794 | 0.0054063 | 258828 |
1714434600 | 0.00638346 | 0.00071351 | 12.58 | 0.00574427 | 0.0100036 | 0.00556497 | 229351 |
1714348200 | 0.00566995 | -0.000676 | -10.65 | 0.00570701 | 0.00642701 | 0.00564868 | 241905 |
1714261800 | 0.00634606 | 0.00060443 | 10.53 | 0.00573724 | 0.00634854 | 0.0056254 | 224430 |
1714175400 | 0.00574163 | -0.000707 | -10.96 | 0.00644846 | 0.00646329 | 0.0057015 | 188983 |
1714089000 | 0.00644842 | 0.00067042 | 11.60 | 0.00578442 | 0.00652594 | 0.00574777 | 405518 |
1714002600 | 0.005778 | -0.000197 | -3.30 | 0.00597695 | 0.00603679 | 0.00572099 | 199629 |
1713916200 | 0.00597451 | -4.4E-5 | -0.73 | 0.00601205 | 0.0067131 | 0.00594105 | 186641 |
1713829800 | 0.00601847 | -0.00048 | -7.39 | 0.00574427 | 0.010608 | 0.00571032 | 269591 |
1713743400 | 0.00649896 | 8.0E-6 | 0.12 | 0.006478 | 0.00656884 | 0.00583688 | 195615 |
1713657000 | 0.0064913 | 0.00072687 | 12.61 | 0.00574427 | 0.00654458 | 0.00569861 | 208576 |
1713570600 | 0.00576443 | -0.000587 | -9.24 | 0.00633837 | 0.00633837 | 0.00556559 | 235537 |
1713484200 | 0.00635142 | 0.00083225 | 15.08 | 0.00551546 | 0.00638895 | 0.0054763 | 315483 |
1713397800 | 0.00551917 | -0.000216 | -3.77 | 0.00574595 | 0.00644578 | 0.00538796 | 314233 |
1713311400 | 0.00573484 | -0.000609 | -9.60 | 0.00634239 | 0.00642822 | 0.00555515 | 311575 |
1713225000 | 0.00634388 | 0.00042263 | 7.14 | 0.00822286 | 0.01055512 | 0.00560988 | 221017 |
1713138600 | 0.00592125 | -0.000527 | -8.17 | 0.00643198 | 0.00648805 | 0.00563773 | 293566 |
1713052200 | 0.00644858 | -0.000264 | -3.93 | 0.00670957 | 0.00679448 | 0.00558238 | 220102 |
1712965800 | 0.0067129 | -0.001696 | -20.17 | 0.00840108 | 0.00854345 | 0.0066028 | 221991 |
1712879400 | 0.00840845 | -5.8E-5 | -0.69 | 0.00846712 | 0.00855095 | 0.0083482 | 311528 |
1712793000 | 0.00846685 | 0.00016554 | 1.99 | 0.00829379 | 0.00853067 | 0.00810508 | 146955 |
1712706600 | 0.00830131 | -0.000304 | -3.53 | 0.00859275 | 0.00860956 | 0.00819347 | 247788 |
1712620200 | 0.00860514 | 0.00027298 | 3.28 | 0.00822286 | 0.00872179 | 0.0081461 | 136827 |
1712533800 | 0.00833216 | 5.7E-5 | 0.69 | 0.00826859 | 0.00843054 | 0.00826846 | 117880 |
1712447400 | 0.00827467 | 0.00011569 | 1.42 | 0.00813285 | 0.00835111 | 0.00810004 | 215103 |
1712361000 | 0.00815898 | -5.6E-5 | -0.68 | 0.00822286 | 0.0082458 | 0.00792188 | 160292 |
1712274600 | 0.00821462 | 0.00027778 | 3.50 | 0.00792851 | 0.00831628 | 0.00781372 | 211611 |
1712188200 | 0.00793684 | 8.0E-5 | 1.02 | 0.00785968 | 0.00803175 | 0.00775152 | 203185 |
1712101800 | 0.00785644 | -0.000528 | -6.30 | 0.00835928 | 0.00835928 | 0.00775009 | 206137 |
1712015400 | 0.00838479 | -0.000168 | -1.96 | 0.00589869 | 0.00840753 | 0.00553744 | 143150 |
1711929000 | 0.00855234 | 0.0001927 | 2.31 | 0.00836782 | 0.00855843 | 0.00836646 | 201044 |
1711842600 | 0.00835964 | -2.8E-5 | -0.33 | 0.00838247 | 0.00844143 | 0.00835176 | 220070 |
1711756200 | 0.00838782 | -0.000104 | -1.22 | 0.00849225 | 0.00851155 | 0.00829251 | 226475 |
1711669800 | 0.00849133 | 0.0001834 | 2.21 | 0.00834029 | 0.00859312 | 0.00827417 | 221357 |
1711583400 | 0.00830793 | -9.2E-5 | -1.10 | 0.00840029 | 0.00860342 | 0.0082056 | 258259 |
1711497000 | 0.00839996 | 9.0E-6 | 0.11 | 0.00837369 | 0.00858618 | 0.00832993 | 201294 |
1711410600 | 0.00839133 | 0.00031101 | 3.85 | 0.00589869 | 0.00854428 | 0.00553744 | 248376 |
1711324200 | 0.00808032 | 0.00035781 | 4.63 | 0.00768971 | 0.00810871 | 0.00766099 | 155108 |
1711237800 | 0.00772251 | 0.0001102 | 1.45 | 0.00764768 | 0.00790524 | 0.00756473 | 213822 |
1711151400 | 0.00761231 | -0.000244 | -3.11 | 0.00786026 | 0.00799609 | 0.00747726 | 304554 |
1711065000 | 0.00785673 | -0.000282 | -3.46 | 0.00815148 | 0.00818381 | 0.00775685 | 228926 |
1710978600 | 0.00813888 | 0.0006747 | 9.04 | 0.00745718 | 0.0081731 | 0.00730205 | 284611 |
1710892200 | 0.00746418 | -0.000669 | -8.23 | 0.00812534 | 0.00817413 | 0.00738576 | 153699 |
1710805800 | 0.00813305 | -7.1E-5 | -0.87 | 0.00589869 | 0.01095088 | 0.00553744 | 93416 |
1710719400 | 0.00820378 | 0.00037688 | 4.82 | 0.00787685 | 0.00825909 | 0.00775002 | 180395 |
1710633000 | 0.0078269 | -0.000529 | -6.33 | 0.00834724 | 0.0084 | 0.00780267 | 207865 |
1710546600 | 0.00835555 | -0.000221 | -2.58 | 0.00589869 | 0.00846246 | 0.00553744 | 148530 |
1710460200 | 0.00857615 | -0.000198 | -2.26 | 0.00876618 | 0.00885404 | 0.00823506 | 181893 |
1710373800 | 0.00877441 | 0.00019763 | 2.30 | 0.00856817 | 0.00884491 | 0.00856047 | 185541 |
1710287400 | 0.00857678 | -0.001525 | -15.10 | 0.01012559 | 0.01014633 | 0.00849004 | 192151 |
1710201000 | 0.01010205 | 0.0018169 | 21.93 | 0.00589869 | 0.01018473 | 0.00553744 | 160544 |
1710114600 | 0.00828515 | -0.001307 | -13.63 | 0.00958812 | 0.00979896 | 0.00819428 | 126461 |
1710028200 | 0.00959219 | 0.00071174 | 8.01 | 0.00888069 | 0.00961558 | 0.00818439 | 272157 |
1709941800 | 0.00888045 | 0.00083024 | 10.31 | 0.00803838 | 0.00947819 | 0.00797735 | 198923 |
1709855400 | 0.00805021 | 0.00011952 | 1.51 | 0.00791776 | 0.00929896 | 0.00788932 | 110583 |
1709769000 | 0.00793069 | -0.001079 | -11.98 | 0.00892233 | 0.00945595 | 0.00789733 | 249673 |
1709682600 | 0.00900985 | 0.00019518 | 2.21 | 0.00887947 | 0.00958915 | 0.00728288 | 109896 |
1709596200 | 0.00881467 | 0.00062605 | 7.65 | 0.00589869 | 0.00890258 | 0.00553744 | 164193 |
1709509800 | 0.00818862 | 0.00012477 | 1.55 | 0.00805996 | 0.00822266 | 0.00737781 | 143092 |
1709423400 | 0.00806385 | 0.00055873 | 7.44 | 0.00749726 | 0.00812026 | 0.00740785 | 289234 |
1709337000 | 0.00750512 | -0.000483 | -6.05 | 0.00795579 | 0.0082095 | 0.00729742 | 213856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions