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 | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
5.162E-5 | Mercatox | 5567.21772043 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.329190 | 1717165206 | BOMB/ETH | https://mercatox.com/exchange/BOMB/ETH | ETH | 1 | https://mercatox.com/exchange/BOMB/ETH | 84.6899278506 | 2 hours ago |
2.13E-6 | Mercatox | 1006.4302466 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.002719 | 1717171431 | BOMB/BTC | https://mercatox.com/exchange/BOMB/BTC | BTC | 2 | https://mercatox.com/exchange/BOMB/BTC | 15.3100721494 | 41 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.22143413 | -0.07895924 | -35.6581164792 | 0.13705683 | 0.26510758 | 71455.5219619 | CX |
4 | 0.22820783 | -0.08573294 | -37.5679221874 | 0.12616402 | 0.27848844 | 71419.4538792 | CX |
12 | 0.10382919 | 0.0386457 | 37.2204579464 | 0.09505708 | 0.30651914 | 362455.499547 | CX |
26 | 0.06165991 | 0.08081498 | 131.065679467 | 0.05389564 | 0.30651914 | 683605.251777 | CX |
52 | 0.06424472 | 0.07823017 | 121.769026311 | 0.01640272 | 0.30651914 | 763709.986529 | CX |
156 | 1.23293377 | -1.09045888 | -88.4442381686 | 0.01640272 | 11.5955775 | 350853.990405 | CX |
260 | 1.24275 | -1.10027511 | -88.5355147858 | 0.01640272 | 14.4264928 | 228128.143181 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717113000 | 0.22212729 | 0.03553678 | 19.05 | 0.18653015 | 0.22954771 | 0.13705683 | 700 |
1717026600 | 0.18659051 | -0.060898 | -24.61 | 0.24727648 | 0.2554414 | 0.17647144 | 1189 |
1716940200 | 0.24748854 | 0.06791866 | 37.82 | 0.17972836 | 0.24808974 | 0.17955923 | 895 |
1716853800 | 0.17956988 | -0.051245 | -22.20 | 0.23022779 | 0.24758416 | 0.15893946 | 494372 |
1716767400 | 0.2308144 | -0.014964 | -6.09 | 0.24589149 | 0.26510758 | 0.18337449 | 819 |
1716681000 | 0.24577846 | 0.0030322 | 1.25 | 0.24259867 | 0.25898617 | 0.18250267 | 1092 |
1716594600 | 0.24274626 | 0.02147686 | 9.71 | 0.22143413 | 0.25168524 | 0.18271343 | 1118 |
1716508200 | 0.2212694 | -0.018557 | -7.74 | 0.23978747 | 0.26516578 | 0.17143655 | 1083 |
1716421800 | 0.23982599 | 0.03773573 | 18.67 | 0.20197802 | 0.26828291 | 0.19328064 | 745 |
1716335400 | 0.20209026 | -0.061302 | -23.27 | 0.26364832 | 0.27491567 | 0.18214093 | 762 |
1716249000 | 0.2633922 | 0.01503552 | 6.05 | 0.23022779 | 0.27848844 | 0.15893946 | 494217 |
1716162600 | 0.24835668 | -0.004944 | -1.95 | 0.25303569 | 0.2695777 | 0.17837086 | 886 |
1716076200 | 0.25330021 | 0.06717446 | 36.09 | 0.1861853 | 0.25349209 | 0.17603202 | 909 |
1715989800 | 0.18612575 | -0.002513 | -1.33 | 0.18872818 | 0.2423365 | 0.17659213 | 1151 |
1715903400 | 0.18863888 | -0.005718 | -2.94 | 0.19414215 | 0.25251059 | 0.16926151 | 1014 |
1715817000 | 0.19435671 | 0.02319331 | 13.55 | 0.17110024 | 0.24964144 | 0.17110024 | 774 |
1715730600 | 0.1711634 | -0.05898 | -25.63 | 0.23022779 | 0.24758416 | 0.15828927 | 978 |
1715644200 | 0.2301435 | 0.06108681 | 36.13 | 0.22820783 | 0.23930101 | 0.15981864 | 494392 |
1715557800 | 0.16905669 | -0.023641 | -12.27 | 0.1928957 | 0.24321045 | 0.16131255 | 882 |
1715471400 | 0.19269735 | 0.01904549 | 10.97 | 0.17336601 | 0.22379127 | 0.15593133 | 1283 |
1715385000 | 0.17365186 | -0.017943 | -9.37 | 0.19124868 | 0.24324121 | 0.15596094 | 689 |
1715298600 | 0.19159438 | 0.03318885 | 20.95 | 0.15847541 | 0.24574585 | 0.1584138 | 927 |
1715212200 | 0.15840553 | -0.082765 | -34.32 | 0.24061059 | 0.24830776 | 0.15767047 | 891 |
1715125800 | 0.24117032 | 0.00043711 | 0.18 | 0.22803099 | 0.24291887 | 0.16617357 | 809 |
1715039400 | 0.24073321 | 0.04039459 | 20.16 | 0.22820783 | 0.2470806 | 0.12616402 | 494240 |
1714953000 | 0.20033862 | 0.00933719 | 4.89 | 0.19103863 | 0.24170057 | 0.1668542 | 1166 |
1714866600 | 0.19100143 | 0.01856655 | 10.77 | 0.17231654 | 0.25599245 | 0.16585512 | 794 |
1714780200 | 0.17243488 | -0.055898 | -24.48 | 0.22820783 | 0.22824762 | 0.16324979 | 954 |
1714693800 | 0.22833289 | 0.04657324 | 25.62 | 0.18111934 | 0.22943145 | 0.142786 | 1183 |
1714607400 | 0.18175965 | -0.025722 | -12.40 | 0.20673796 | 0.22358104 | 0.15462103 | 669 |
1714521000 | 0.20748117 | 0.03321258 | 19.06 | 0.1742767 | 0.24522344 | 0.13919657 | 793 |
1714434600 | 0.17426859 | 0.00983985 | 5.98 | 0.23507494 | 0.25057404 | 0.12129365 | 494546 |
1714348200 | 0.16442874 | 0.01275791 | 8.41 | 0.15155305 | 0.24507282 | 0.14099481 | 1120 |
1714261800 | 0.15167083 | -0.045459 | -23.06 | 0.19697884 | 0.24419266 | 0.13714741 | 1387 |
1714175400 | 0.19712957 | -0.042107 | -17.60 | 0.23923801 | 0.24409332 | 0.14353131 | 784 |
1714089000 | 0.23923653 | 0.02609253 | 12.24 | 0.21338084 | 0.24009543 | 0.13336771 | 1145 |
1714002600 | 0.213144 | 0.0498405 | 30.52 | 0.16336997 | 0.24760243 | 0.13837325 | 834 |
1713916200 | 0.1633035 | -0.086129 | -34.53 | 0.24916642 | 0.24957851 | 0.15051383 | 1154 |
1713829800 | 0.24943237 | 0.01416995 | 6.02 | 0.23507494 | 0.251277 | 0.128622 | 494359 |
1713743400 | 0.23526242 | -0.015302 | -6.11 | 0.2500508 | 0.25060752 | 0.15630426 | 1226 |
1713657000 | 0.25056421 | 0.03215607 | 14.72 | 0.2176441 | 0.2525785 | 0.14068563 | 1228 |
1713570600 | 0.21840814 | 0.03231128 | 17.36 | 0.18571435 | 0.24745904 | 0.13842744 | 1279 |
1713484200 | 0.18609686 | 0.01193636 | 6.85 | 0.17404369 | 0.25516432 | 0.13496027 | 1174 |
1713397800 | 0.1741605 | -0.059056 | -25.32 | 0.23366889 | 0.23777746 | 0.13171761 | 1136 |
1713311400 | 0.23321695 | 0.09682347 | 70.99 | 0.15665708 | 0.25134348 | 0.128657 | 902 |
1713225000 | 0.13639348 | -0.019533 | -12.53 | 0.17366351 | 0.25517544 | 0.12798083 | 494413 |
1713138600 | 0.15592647 | -0.018185 | -10.44 | 0.17366351 | 0.25238545 | 0.13374424 | 1245 |
1713052200 | 0.17411168 | 0.02240014 | 14.76 | 0.15163639 | 0.26698389 | 0.15100199 | 1221 |
1712965800 | 0.15171154 | -0.080922 | -34.79 | 0.23242988 | 0.27460094 | 0.14211677 | 897 |
1712879400 | 0.23263386 | -0.006555 | -2.74 | 0.1947438 | 0.2770511 | 0.14660406 | 265628 |
1712793000 | 0.23918863 | 0.01159427 | 5.09 | 0.20458028 | 0.27489564 | 0.14296222 | 579157 |
1712706600 | 0.22759436 | -0.012633 | -5.26 | 0.26852366 | 0.2854868 | 0.11143486 | 636489 |
1712620200 | 0.24022699 | 0.08955372 | 59.44 | 0.23024033 | 0.27972266 | 0.1071711 | 935913 |
1712533800 | 0.15067327 | -0.045161 | -23.06 | 0.13574283 | 0.27823753 | 0.10850992 | 530426 |
1712447400 | 0.1958339 | 0.05373152 | 37.81 | 0.19857732 | 0.27287404 | 0.10689532 | 577192 |
1712361000 | 0.14210238 | 0.02983584 | 26.58 | 0.23024033 | 0.272916 | 0.1048421 | 616276 |
1712274600 | 0.11226654 | -0.132453 | -54.12 | 0.17905238 | 0.26545549 | 0.10914543 | 635504 |
1712188200 | 0.24471951 | 0.08759063 | 55.74 | 0.15719368 | 0.26485865 | 0.10270437 | 629727 |
1712101800 | 0.15712888 | -0.037119 | -19.11 | 0.19365671 | 0.26673072 | 0.10301815 | 665015 |
1712015400 | 0.19424782 | 0.05598499 | 40.49 | 0.11620401 | 0.30162581 | 0.10753074 | 893609 |
1711929000 | 0.13826283 | -0.146662 | -51.47 | 0.28101939 | 0.30406847 | 0.11556811 | 493105 |
1711842600 | 0.28492465 | 0.03818284 | 15.47 | 0.25426834 | 0.30299335 | 0.10971883 | 555535 |
1711756200 | 0.24674181 | 0.10592725 | 75.22 | 0.14082985 | 0.30334442 | 0.10907212 | 605027 |
1711669800 | 0.14081456 | -0.085577 | -37.80 | 0.22727291 | 0.30651914 | 0.11071939 | 603095 |
1711583400 | 0.22639109 | 0.06399174 | 39.40 | 0.11620401 | 0.2978118 | 0.10753074 | 746563 |
1711497000 | 0.16239935 | -0.013819 | -7.84 | 0.20027092 | 0.22698365 | 0.10682398 | 717981 |
1711410600 | 0.17621808 | 0.05029973 | 39.95 | 0.16467955 | 0.22619232 | 0.09505708 | 1215058 |
1711324200 | 0.12591835 | -0.013087 | -9.41 | 0.13841493 | 0.21072262 | 0.09901004 | 681738 |
1711237800 | 0.13900524 | 0.02926107 | 26.66 | 0.12300028 | 0.20973251 | 0.09706954 | 687269 |
1711151400 | 0.10974417 | -0.048045 | -30.45 | 0.1578603 | 0.21340051 | 0.09593214 | 800862 |
1711065000 | 0.15778935 | 0.01875011 | 13.49 | 0.13925449 | 0.21256459 | 0.09894919 | 638972 |
1710978600 | 0.13903924 | -0.025795 | -15.65 | 0.16467955 | 0.20810234 | 0.09505708 | 777412 |
1710892200 | 0.16483418 | -0.049336 | -23.04 | 0.1225573 | 0.20980654 | 0.09773052 | 391827 |
1710805800 | 0.21417039 | 0.10136838 | 89.86 | 0.13514534 | 0.21599603 | 0.10236444 | 985832 |
1710719400 | 0.11280201 | 0.00452989 | 4.18 | 0.11552726 | 0.22042757 | 0.1007364 | 691872 |
1710633000 | 0.10827212 | 0.0003462 | 0.32 | 0.10990543 | 0.13403644 | 0.10154954 | 1005307 |
1710546600 | 0.10792592 | -0.007852 | -6.78 | 0.13514534 | 0.14356366 | 0.10236444 | 1421989 |
1710460200 | 0.11577814 | -0.005601 | -4.61 | 0.13514534 | 0.14356366 | 0.10441187 | 880514 |
1710373800 | 0.12137939 | -0.004413 | -3.51 | 0.10853017 | 0.14372982 | 0.10853017 | 900144 |
1710287400 | 0.12579284 | 0.01611337 | 14.69 | 0.14031178 | 0.14132394 | 0.10593559 | 964340 |
1710201000 | 0.10967947 | -0.020121 | -15.50 | 0.10897992 | 0.14071084 | 0.09618562 | 1445564 |
1710114600 | 0.12980074 | 0.01263892 | 10.79 | 0.12807001 | 0.1363557 | 0.10487288 | 922441 |
1710028200 | 0.11716182 | -0.005115 | -4.18 | 0.10520212 | 0.13325791 | 0.10314674 | 841473 |
1709941800 | 0.12227703 | 0.0169534 | 16.10 | 0.10382919 | 0.13542607 | 0.10106769 | 1004936 |
1709855400 | 0.10532363 | -0.003723 | -3.41 | 0.10886921 | 0.12775765 | 0.10060859 | 847862 |
1709769000 | 0.10904701 | -0.001002 | -0.91 | 0.10897992 | 0.12608014 | 0.09564966 | 961430 |
1709682600 | 0.11004891 | 0.00630697 | 6.08 | 0.10450458 | 0.128643 | 0.09224983 | 1057556 |
1709596200 | 0.10374194 | -0.006489 | -5.89 | 0.10893316 | 0.12874503 | 0.09274118 | 1266567 |
1709509800 | 0.11023143 | 0.00354047 | 3.32 | 0.10415954 | 0.11701494 | 0.09327407 | 986355 |
1709423400 | 0.10669096 | -0.010889 | -9.26 | 0.11370857 | 0.11752363 | 0.09332245 | 1002542 |
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