Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
7.2E-7 | Mercatox | 14903.3178404 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.012620 | 1718913654 | BHIG/BTC | https://mercatox.com/exchange/BHIG/BTC | BTC | 1 | https://mercatox.com/exchange/BHIG/BTC | 100 | 27 minutes ago |
0.00019988 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.00000000 | 1718841720 | BHIG/ETH | https://mercatox.com/exchange/BHIG/ETH | ETH | 2 | https://mercatox.com/exchange/BHIG/ETH | 0 | 20 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.07370874 | -0.02690686 | -36.5043005755 | 0.04564005 | 0.07847027 | 18010.8721653 | CX |
4 | 0.07877744 | -0.03197556 | -40.589742444 | 0.04564005 | 0.08381778 | 14610.5465686 | CX |
12 | 0.07992778 | -0.0331259 | -41.4447892835 | 0.04564005 | 0.08409318 | 14321.2207888 | CX |
26 | 0.0473536 | -0.00055172 | -1.16510677119 | 0.03831412 | 0.08627236 | 13999.1370228 | CX |
52 | 0.02520102 | 0.02160086 | 85.7142290272 | 0.02276706 | 0.08627236 | 14070.4812209 | CX |
156 | 0.07049433 | -0.02369245 | -33.6090150797 | 0.01339559 | 0.13506937 | 12681.6350583 | CX |
260 | 0.13318448 | -0.0863826 | -64.8593589884 | 0.00641886 | 0.60249782 | 12898.6047682 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718841000 | 0.04604055 | -0.000787 | -1.68 | 0.0468999 | 0.06221619 | 0.04599948 | 31005 |
1718754600 | 0.04682743 | -0.0176 | -27.32 | 0.06449136 | 0.06453168 | 0.04682743 | 18990 |
1718668200 | 0.06442791 | 0.01045025 | 19.36 | 0.0461961 | 0.06456251 | 0.04564005 | 11833 |
1718581800 | 0.05397766 | 0.00169469 | 3.24 | 0.05227937 | 0.06395999 | 0.05219979 | 14049 |
1718495400 | 0.05228297 | 0.00606644 | 13.13 | 0.0461961 | 0.06096195 | 0.0461585 | 18614 |
1718409000 | 0.04621653 | -0.023247 | -33.47 | 0.06951926 | 0.07847027 | 0.04608048 | 15578 |
1718322600 | 0.06946355 | -0.00423 | -5.74 | 0.07370874 | 0.07814215 | 0.06932043 | 16005 |
1718236200 | 0.07369358 | 0.00496639 | 7.23 | 0.06867356 | 0.0788593 | 0.06824472 | 13246 |
1718149800 | 0.06872719 | -0.007693 | -10.07 | 0.07648916 | 0.08122818 | 0.06869803 | 22765 |
1718063400 | 0.07641978 | 0.00188919 | 2.53 | 0.07584361 | 0.08207786 | 0.0707479 | 12944 |
1717977000 | 0.07453059 | -0.007277 | -8.90 | 0.08175893 | 0.08181155 | 0.07054635 | 15137 |
1717890600 | 0.0818074 | -9.0E-6 | -0.01 | 0.08175553 | 0.08194472 | 0.07129167 | 13675 |
1717804200 | 0.08181603 | 0.00325196 | 4.14 | 0.07853977 | 0.08353549 | 0.07456571 | 10071 |
1717717800 | 0.07856407 | 0.00319846 | 4.24 | 0.07542472 | 0.08381778 | 0.07514819 | 13292 |
1717631400 | 0.07536561 | -0.002959 | -3.78 | 0.07584361 | 0.08251849 | 0.07322217 | 11963 |
1717545000 | 0.07832478 | 0.00747204 | 10.55 | 0.07086805 | 0.07945692 | 0.07070543 | 19630 |
1717458600 | 0.07085274 | -0.005079 | -6.69 | 0.07584361 | 0.08039311 | 0.07079031 | 15295 |
1717372200 | 0.07593181 | 0.00282076 | 3.86 | 0.07313531 | 0.0761048 | 0.06939028 | 12954 |
1717285800 | 0.07311105 | -0.001775 | -2.37 | 0.07492531 | 0.07727231 | 0.07089145 | 12685 |
1717199400 | 0.07488588 | -0.004396 | -5.54 | 0.07519846 | 0.08068095 | 0.06943778 | 16141 |
1717113000 | 0.07928235 | 0.00221236 | 2.87 | 0.07704506 | 0.07941009 | 0.07351839 | 8969 |
1717026600 | 0.07706999 | 0.00323363 | 4.38 | 0.07377309 | 0.07733635 | 0.06978338 | 12436 |
1716940200 | 0.07383636 | -0.001736 | -2.30 | 0.07563857 | 0.07707016 | 0.0692497 | 8591 |
1716853800 | 0.07557188 | 0.00502624 | 7.12 | 0.07171029 | 0.07806658 | 0.06443491 | 10544 |
1716767400 | 0.07054564 | -0.005611 | -7.37 | 0.07619173 | 0.07988787 | 0.07028381 | 13974 |
1716681000 | 0.0761567 | 0.00278425 | 3.79 | 0.07332784 | 0.08102438 | 0.07195378 | 13406 |
1716594600 | 0.07337245 | -0.00061 | -0.82 | 0.07403779 | 0.07660894 | 0.06910558 | 16235 |
1716508200 | 0.07398271 | -0.004807 | -6.10 | 0.07877744 | 0.07957996 | 0.0701186 | 9056 |
1716421800 | 0.07879009 | 0.00511135 | 6.94 | 0.07363782 | 0.08073155 | 0.07353068 | 9081 |
1716335400 | 0.07367874 | -0.001984 | -2.62 | 0.07573637 | 0.08409318 | 0.07264902 | 16258 |
1716249000 | 0.0756628 | 0.00082466 | 1.10 | 0.07171029 | 0.07851267 | 0.06443491 | 7255 |
1716162600 | 0.07483814 | 0.00313676 | 4.37 | 0.0716265 | 0.0794675 | 0.07153159 | 11677 |
1716076200 | 0.07170138 | 0.00140209 | 1.99 | 0.07032178 | 0.07951404 | 0.06944566 | 24058 |
1715989800 | 0.07029929 | -0.003459 | -4.69 | 0.07379337 | 0.07783043 | 0.07007504 | 11941 |
1715903400 | 0.07375845 | -0.004515 | -5.77 | 0.07818694 | 0.07870264 | 0.0661359 | 9522 |
1715817000 | 0.07827335 | 0.00685265 | 9.59 | 0.07139434 | 0.07836906 | 0.06306064 | 10686 |
1715730600 | 0.0714207 | -0.000263 | -0.37 | 0.07171029 | 0.07188105 | 0.06356017 | 12293 |
1715644200 | 0.07168404 | 0.00713513 | 11.05 | 0.06562453 | 0.07332743 | 0.0586653 | 12570 |
1715557800 | 0.06454891 | -0.004141 | -6.03 | 0.06876092 | 0.07134994 | 0.06398537 | 16147 |
1715471400 | 0.06869022 | 0.00044809 | 0.66 | 0.0681298 | 0.06890938 | 0.0644454 | 9829 |
1715385000 | 0.06824213 | -0.004866 | -6.66 | 0.07297647 | 0.07425985 | 0.06165897 | 19247 |
1715298600 | 0.07310838 | 0.00216227 | 3.05 | 0.0709774 | 0.07351995 | 0.0630812 | 21364 |
1715212200 | 0.07094611 | 0.00221882 | 3.23 | 0.06856778 | 0.07279383 | 0.06755782 | 12402 |
1715125800 | 0.06872729 | 0.00427903 | 6.64 | 0.0644298 | 0.07461562 | 0.06423917 | 11481 |
1715039400 | 0.06444826 | -0.007238 | -10.10 | 0.06562453 | 0.07283597 | 0.0586653 | 12711 |
1714953000 | 0.07168666 | 0.00652898 | 10.02 | 0.06517037 | 0.07417266 | 0.06316931 | 12543 |
1714866600 | 0.06515768 | 0.0009666 | 1.51 | 0.06414703 | 0.07603398 | 0.06409245 | 17521 |
1714780200 | 0.06419108 | -0.001469 | -2.24 | 0.06562453 | 0.06775004 | 0.0586653 | 15771 |
1714693800 | 0.06566049 | -0.00155 | -2.31 | 0.06697338 | 0.0697425 | 0.06000398 | 10814 |
1714607400 | 0.06721016 | -0.004587 | -6.39 | 0.07153982 | 0.07160688 | 0.05695863 | 7523 |
1714521000 | 0.071797 | -0.000336 | -0.47 | 0.07213651 | 0.07427821 | 0.060609 | 12424 |
1714434600 | 0.07213315 | -0.001576 | -2.14 | 0.06363907 | 0.07253244 | 0.05972871 | 10961 |
1714348200 | 0.07370943 | 0.00961423 | 15.00 | 0.06404543 | 0.07395419 | 0.06085675 | 11495 |
1714261800 | 0.0640952 | -0.007994 | -11.09 | 0.07203433 | 0.07387968 | 0.06263872 | 14319 |
1714175400 | 0.07208945 | 0.01018458 | 16.45 | 0.06577433 | 0.07319142 | 0.06523257 | 13148 |
1714089000 | 0.06190487 | -0.006789 | -9.88 | 0.06877033 | 0.07228376 | 0.06187862 | 14466 |
1714002600 | 0.068694 | -0.006319 | -8.42 | 0.07504393 | 0.07891611 | 0.06559858 | 17340 |
1713916200 | 0.0750134 | 0.00680402 | 9.98 | 0.06813666 | 0.07623453 | 0.0638924 | 18327 |
1713829800 | 0.06820938 | 0.00451956 | 7.10 | 0.06363907 | 0.07685297 | 0.0620873 | 13943 |
1713743400 | 0.06368982 | -0.011609 | -15.42 | 0.0751448 | 0.07651148 | 0.06360016 | 7787 |
1713657000 | 0.07529909 | 0.00164239 | 2.23 | 0.07339903 | 0.07535228 | 0.06185524 | 15635 |
1713570600 | 0.0736567 | 0.01077756 | 17.14 | 0.0627499 | 0.0736567 | 0.05781394 | 20999 |
1713484200 | 0.06287914 | -0.001511 | -2.35 | 0.06434713 | 0.07118589 | 0.06259555 | 11773 |
1713397800 | 0.06439032 | 0.00321866 | 5.26 | 0.0612902 | 0.07348198 | 0.05946855 | 19200 |
1713311400 | 0.06117166 | -0.000998 | -1.61 | 0.06215544 | 0.06837947 | 0.06029762 | 13018 |
1713225000 | 0.06217005 | -0.007569 | -10.85 | 0.06560621 | 0.07821027 | 0.06142142 | 9553 |
1713138600 | 0.06973926 | 0.00396374 | 6.03 | 0.06560621 | 0.07456206 | 0.06216912 | 12750 |
1713052200 | 0.06577552 | 0.00133168 | 2.07 | 0.06441192 | 0.0773974 | 0.06318621 | 14462 |
1712965800 | 0.06444384 | -0.011933 | -15.62 | 0.07630981 | 0.07697506 | 0.06407389 | 19582 |
1712879400 | 0.07637677 | 0.00440851 | 6.13 | 0.07197053 | 0.08028195 | 0.0676001 | 17736 |
1712793000 | 0.07196826 | -0.008278 | -10.32 | 0.08017335 | 0.08070139 | 0.06863497 | 14238 |
1712706600 | 0.08024603 | 0.01068777 | 15.37 | 0.06945812 | 0.0836928 | 0.06874592 | 16322 |
1712620200 | 0.06955826 | -0.001265 | -1.79 | 0.08017297 | 0.08157329 | 0.06861978 | 20377 |
1712533800 | 0.07082338 | 0.0032469 | 4.80 | 0.06752689 | 0.08071531 | 0.06648206 | 18103 |
1712447400 | 0.06757648 | -0.008574 | -11.26 | 0.07590668 | 0.0797392 | 0.06615845 | 17691 |
1712361000 | 0.07615055 | -0.003942 | -4.92 | 0.08017297 | 0.0809598 | 0.06374609 | 11032 |
1712274600 | 0.08009259 | 0.00535393 | 7.16 | 0.07466021 | 0.08016297 | 0.06547434 | 13220 |
1712188200 | 0.07473866 | -0.001862 | -2.43 | 0.07663192 | 0.07799036 | 0.06305695 | 8702 |
1712101800 | 0.07660033 | 0.00463082 | 6.43 | 0.07175051 | 0.07855757 | 0.06253031 | 21718 |
1712015400 | 0.07196951 | -0.010703 | -12.95 | 0.06930239 | 0.08090164 | 0.06882678 | 11331 |
1711929000 | 0.08267262 | 0.01300889 | 18.67 | 0.06973186 | 0.08330377 | 0.06972058 | 14920 |
1711842600 | 0.06966373 | -0.006526 | -8.57 | 0.07614079 | 0.08281952 | 0.06900113 | 15700 |
1711756200 | 0.07618939 | -0.00094 | -1.22 | 0.07713795 | 0.07880847 | 0.06800337 | 11388 |
1711669800 | 0.07712958 | -0.002488 | -3.12 | 0.07992778 | 0.08235076 | 0.06830301 | 17508 |
1711583400 | 0.07961766 | 0.00961794 | 13.74 | 0.06930239 | 0.079833 | 0.06882678 | 8335 |
1711497000 | 0.06999972 | -0.006921 | -9.00 | 0.07675889 | 0.08085322 | 0.06734389 | 10366 |
1711410600 | 0.07692059 | 0.00958457 | 14.23 | 0.06027893 | 0.08234871 | 0.05902497 | 12121 |
1711324200 | 0.06733602 | 0.00555592 | 8.99 | 0.06151775 | 0.07620094 | 0.06151775 | 15417 |
1711237800 | 0.0617801 | -0.004193 | -6.36 | 0.06627994 | 0.06811001 | 0.06114825 | 16993 |
1711151400 | 0.06597337 | -0.002118 | -3.11 | 0.06812228 | 0.07063213 | 0.06327881 | 9791 |
1711065000 | 0.06809167 | -0.005158 | -7.04 | 0.07336334 | 0.07763269 | 0.0638693 | 14291 |
1710978600 | 0.07324994 | 0.01291441 | 21.40 | 0.06027893 | 0.07439761 | 0.05902497 | 23832 |
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