We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Rank 656
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LBank | 1033068580 | 0.00063445 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782795600 | USDT | $ 655,430.00 | MEMECOIN/USDT | /crypto/Memecoin-MEMECOIN | 1 | /crypto/Memecoin-MEMECOIN | 100 | 18 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.000536 | 8.4E-5 | 15.671641791 | 0.000473 | 0.000615 | 2221186414.86 | CX |
| 4 | 0.000558 | 6.2E-5 | 11.1111111111 | 0.000473 | 0.000679 | 1565835763.24 | CX |
| 12 | 0.000501 | 0.000119 | 23.75249501 | 0.000464 | 0.000705 | 521978146.427 | CX |
| 26 | 0.000964 | -0.000344 | -35.6846473029 | 0.000464 | 0.001417 | 240921368.318 | CX |
| 52 | 0.0154 | -0.01478 | -95.974025974 | 0.00044 | 0.02147 | 136861397.827 | CX |
| 156 | 0.0154 | -0.01478 | -95.974025974 | 0.00044 | 0.02147 | 136861397.827 | CX |
| 260 | 0.0154 | -0.01478 | -95.974025974 | 0.00044 | 0.02147 | 136861397.827 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782777000 | 0.000598 | 1.0E-5 | 1.70 | 0.000586 | 0.000603 | 0.000579 | 1163922018 |
| 1782690600 | 0.000588 | 5.9E-5 | 11.15 | 0.000527 | 0.000615 | 0.000522 | 2980588179 |
| 1782604200 | 0.000529 | 5.0E-6 | 0.95 | 0.000524 | 0.000539 | 0.000513 | 2421859035 |
| 1782517800 | 0.000524 | 3.6E-5 | 7.38 | 0.000487 | 0.000543 | 0.000475 | 1601337492 |
| 1782431400 | 0.000488 | -1.9E-5 | -3.75 | 0.000504 | 0.000511 | 0.000473 | 1835194894 |
| 1782345000 | 0.000507 | -3.4E-5 | -6.28 | 0.000544 | 0.000546 | 0.000493 | 2451402970 |
| 1782258600 | 0.000541 | 5.0E-6 | 0.93 | 0.000536 | 0.00056 | 0.000506 | 3094000316 |
| 1782172200 | 0.000536 | -1.5E-5 | -2.72 | 0.00055 | 0.000562 | 0.000531 | 2687138070 |
| 1782085800 | 0.000551 | 0 | 0.00 | 0.000549 | 0.000568 | 0.000538 | 2645330360 |
| 1781999400 | 0.000551 | -1.0E-6 | -0.18 | 0.000553 | 0.000576 | 0.000535 | 2841704682 |
| 1781913000 | 0.000552 | 8.0E-6 | 1.47 | 0.000548 | 0.000561 | 0.000534 | 2565697333 |
| 1781826600 | 0.000544 | -4.8E-5 | -8.11 | 0.000592 | 0.000607 | 0.000543 | 2354473001 |
| 1781740200 | 0.000592 | -3.6E-5 | -5.73 | 0.000625 | 0.000627 | 0.000587 | 1921892868 |
| 1781653800 | 0.000628 | 3.0E-6 | 0.48 | 0.000625 | 0.000679 | 0.000606 | 2335904836 |
| 1781567400 | 0.000625 | -5.0E-6 | -0.79 | 0.000633 | 0.000646 | 0.000616 | 1248756955 |
| 1781481000 | 0.00063 | 6.9E-5 | 12.30 | 0.00056 | 0.000678 | 0.000555 | 3155985924 |
| 1781394600 | 0.000561 | -8.0E-6 | -1.41 | 0.00057 | 0.000579 | 0.000552 | 2208232577 |
| 1781308200 | 0.000569 | -1.8E-5 | -3.07 | 0.000588 | 0.000593 | 0.000563 | 2312455060 |
| 1781221800 | 0.000587 | 5.3E-5 | 9.93 | 0.000535 | 0.0006 | 0.000534 | 1626422737 |
| 1781135400 | 0.000534 | -3.8E-5 | -6.64 | 0.000573 | 0.000594 | 0.000522 | 364425161 |
| 1781049000 | 0.000572 | 1.9E-5 | 3.44 | 0.000518 | 0.000605 | 0.000504 | 25774073 |
| 1780962600 | 0.000553 | 0 | 0.00 | 0.000553 | 0.000553 | 0.000553 | 0 |
| 1780876200 | 0.000553 | -1.0E-6 | -0.18 | 0.000553 | 0.000553 | 0.000553 | 0 |
| 1780789800 | 0.000554 | -8.5E-5 | -13.30 | 0.000579 | 0.000596 | 0.000534 | 189329 |
| 1780703400 | 0.000639 | 8.0E-6 | 1.27 | 0.000639 | 0.000639 | 0.000639 | 0 |
| 1780617000 | 0.000631 | 5.4E-5 | 9.36 | 0.000573 | 0.000654 | 0.000532 | 371895 |
| 1780530600 | 0.000577 | 8.8E-5 | 18.00 | 0.000495 | 0.000605 | 0.000493 | 174515 |
| 1780444200 | 0.000489 | -6.8E-5 | -12.21 | 0.000558 | 0.000562 | 0.000482 | 167088 |
| 1780357800 | 0.000557 | -4.8E-5 | -7.93 | 0.000606 | 0.000634 | 0.000539 | 498214 |
| 1780271400 | 0.000605 | 8.8E-5 | 17.02 | 0.00052 | 0.000618 | 0.000519 | 674893 |
| 1780185000 | 0.000517 | 1.1E-5 | 2.17 | 0.000502 | 0.000591 | 0.000498 | 521514 |
| 1780098600 | 0.000506 | 2.7E-5 | 5.64 | 0.000479 | 0.000514 | 0.000475 | 182609 |
| 1780012200 | 0.000479 | -1.5E-5 | -3.04 | 0.000497 | 0.0005 | 0.000464 | 11856 |
| 1779925800 | 0.000494 | -7.0E-6 | -1.40 | 0.000502 | 0.000513 | 0.00049 | 10978 |
| 1779839400 | 0.000501 | -9.0E-6 | -1.76 | 0.000511 | 0.000519 | 0.000496 | 13647 |
| 1779753000 | 0.00051 | 7.0E-6 | 1.39 | 0.000503 | 0.000525 | 0.000501 | 11247 |
| 1779666600 | 0.000503 | -1.7E-5 | -3.27 | 0.000521 | 0.000522 | 0.000493 | 14814 |
| 1779580200 | 0.00052 | 2.1E-5 | 4.21 | 0.0005 | 0.000533 | 0.000486 | 13614 |
| 1779493800 | 0.000499 | -1.9E-5 | -3.67 | 0.000523 | 0.000532 | 0.000497 | 8713 |
| 1779407400 | 0.000518 | -1.0E-6 | -0.19 | 0.000518 | 0.000527 | 0.000518 | 1167 |
| 1779321000 | 0.000519 | 1.0E-5 | 1.96 | 0.000511 | 0.000523 | 0.000507 | 7463 |
| 1779234600 | 0.000509 | -1.0E-5 | -1.93 | 0.000517 | 0.000521 | 0.000504 | 8359 |
| 1779148200 | 0.000519 | -7.4E-5 | -12.48 | 0.000529 | 0.000529 | 0.000502 | 2501 |
| 1779061800 | 0.000593 | 0 | 0.00 | 0.000534 | 0.000593 | 0.000524 | 8583 |
| 1778975400 | 0.000593 | 0 | 0.00 | 0.000593 | 0.000593 | 0.000593 | 0 |
| 1778889000 | 0.000593 | -2.0E-6 | -0.34 | 0.000593 | 0.000593 | 0.000593 | 0 |
| 1778802600 | 0.000595 | 5.0E-6 | 0.85 | 0.00059 | 0.000612 | 0.000571 | 7446 |
| 1778716200 | 0.00059 | -9.0E-6 | -1.50 | 0.0006 | 0.00064 | 0.000587 | 5525 |
| 1778629800 | 0.000599 | -1.9E-5 | -3.07 | 0.00062 | 0.00062 | 0.000587 | 7454 |
| 1778543400 | 0.000618 | -1.5E-5 | -2.37 | 0.000632 | 0.000633 | 0.000608 | 8927 |
| 1778457000 | 0.000633 | 1.3E-5 | 2.10 | 0.000622 | 0.000648 | 0.000613 | 12679 |
| 1778370600 | 0.00062 | -1.6E-5 | -2.52 | 0.000638 | 0.000646 | 0.000615 | 15595 |
| 1778284200 | 0.000636 | 2.2E-5 | 3.58 | 0.000612 | 0.000645 | 0.000603 | 20964 |
| 1778197800 | 0.000614 | 3.0E-6 | 0.49 | 0.000609 | 0.000622 | 0.000594 | 19057 |
| 1778111400 | 0.000611 | 1.6E-5 | 2.69 | 0.000596 | 0.000623 | 0.000593 | 30834 |
| 1778025000 | 0.000595 | 1.8E-5 | 3.12 | 0.000577 | 0.000638 | 0.000577 | 47270 |
| 1777938600 | 0.000577 | 1.3E-5 | 2.30 | 0.000565 | 0.000585 | 0.000558 | 14141 |
| 1777852200 | 0.000564 | -9.0E-6 | -1.57 | 0.000573 | 0.000575 | 0.000556 | 17322 |
| 1777765800 | 0.000573 | 1.4E-5 | 2.50 | 0.000559 | 0.000586 | 0.000556 | 25479 |
| 1777679400 | 0.000559 | -3.0E-6 | -0.53 | 0.000563 | 0.000577 | 0.000558 | 17919 |
| 1777593000 | 0.000562 | -5.0E-6 | -0.88 | 0.000567 | 0.000576 | 0.000558 | 16890 |
| 1777506600 | 0.000567 | -3.0E-6 | -0.53 | 0.000572 | 0.0006 | 0.000556 | 24108 |
| 1777420200 | 0.00057 | 4.0E-6 | 0.71 | 0.000567 | 0.000576 | 0.000558 | 13477 |
| 1777333800 | 0.000566 | -1.0E-5 | -1.74 | 0.000574 | 0.000589 | 0.000553 | 15367 |
| 1777247400 | 0.000576 | 5.0E-6 | 0.88 | 0.000569 | 0.00059 | 0.000566 | 13874 |
| 1777161000 | 0.000571 | -5.0E-6 | -0.87 | 0.000576 | 0.000584 | 0.00056 | 13515 |
| 1777074600 | 0.000576 | 5.0E-6 | 0.88 | 0.000569 | 0.000594 | 0.000563 | 13187 |
| 1776988200 | 0.000571 | 3.0E-6 | 0.53 | 0.000567 | 0.000572 | 0.000553 | 9707 |
| 1776901800 | 0.000568 | -7.0E-6 | -1.22 | 0.000575 | 0.000593 | 0.000567 | 17990 |
| 1776815400 | 0.000575 | -1.0E-6 | -0.17 | 0.000579 | 0.000597 | 0.000562 | 28100 |
| 1776729000 | 0.000576 | 1.9E-5 | 3.41 | 0.000557 | 0.000633 | 0.000555 | 79039 |
| 1776642600 | 0.000557 | 1.3E-5 | 2.39 | 0.000541 | 0.000616 | 0.000534 | 51035 |
| 1776556200 | 0.000544 | -4.1E-5 | -7.01 | 0.000584 | 0.000599 | 0.000544 | 14546 |
| 1776469800 | 0.000585 | -4.4E-5 | -7.00 | 0.000622 | 0.00063 | 0.000569 | 23696 |
| 1776383400 | 0.000629 | 8.5E-5 | 15.63 | 0.000545 | 0.000705 | 0.000542 | 88441 |
| 1776297000 | 0.000544 | 3.2E-5 | 6.25 | 0.000512 | 0.000549 | 0.000509 | 14146 |
| 1776210600 | 0.000512 | -2.2E-5 | -4.12 | 0.000535 | 0.000538 | 0.000508 | 11341 |
| 1776124200 | 0.000534 | 4.3E-5 | 8.76 | 0.00049 | 0.000535 | 0.000488 | 10418 |
| 1776037800 | 0.000491 | -3.1E-5 | -5.94 | 0.000521 | 0.000521 | 0.00049 | 10473 |
| 1775951400 | 0.000522 | 1.0E-6 | 0.19 | 0.000522 | 0.00053 | 0.00051 | 7961 |
| 1775865000 | 0.000521 | 8.0E-6 | 1.56 | 0.000514 | 0.000528 | 0.000511 | 10296 |
| 1775778600 | 0.000513 | 8.0E-6 | 1.58 | 0.000505 | 0.000524 | 0.0005 | 11904 |
| 1775692200 | 0.000505 | -2.5E-5 | -4.72 | 0.00053 | 0.000537 | 0.000505 | 13466 |
| 1775605800 | 0.00053 | 2.9E-5 | 5.79 | 0.000501 | 0.00053 | 0.000489 | 9142 |
| 1775519400 | 0.000501 | 1.0E-6 | 0.20 | 0.000504 | 0.000519 | 0.000499 | 12267 |
| 1775433000 | 0.0005 | -6.0E-6 | -1.19 | 0.000507 | 0.000507 | 0.000484 | 9285 |
| 1775346600 | 0.000506 | -5.0E-6 | -0.98 | 0.000512 | 0.000513 | 0.000496 | 6679 |
| 1775260200 | 0.000511 | 1.0E-6 | 0.20 | 0.000509 | 0.000518 | 0.000503 | 5718 |
| 1775173800 | 0.00051 | -1.2E-5 | -2.30 | 0.000522 | 0.000527 | 0.0005 | 7080 |
| 1775087400 | 0.000522 | 0 | 0.00 | 0.000524 | 0.000535 | 0.000517 | 4240 |
| 1775001000 | 0.000522 | 1.5E-5 | 2.96 | 0.000508 | 0.000531 | 0.000507 | 4110 |
| 1774914600 | 0.000507 | 1.1E-5 | 2.22 | 0.000495 | 0.000523 | 0.000495 | 5210 |
| 1774828200 | 0.000496 | -1.7E-5 | -3.31 | 0.000514 | 0.000517 | 0.000488 | 4588 |
| 1774741800 | 0.000513 | -1.7E-5 | -3.21 | 0.00053 | 0.000531 | 0.000501 | 6654 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Platforms
