Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
1.458E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1717804940 | MEETONE/ETH | https://gate.io/trade/MEETONE_ETH | ETH | 1 | https://gate.io/trade/MEETONE_ETH | 0 | 3 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717804200 | 0.05363515 | -0.00196 | -3.53 | 0.05556831 | 0.05597043 | 0.053097 | 0 |
1717717800 | 0.05559543 | -0.00078 | -1.38 | 0.05636584 | 0.05654094 | 0.05488918 | 0 |
1717631400 | 0.05637531 | 0.00077944 | 1.40 | 0.05460005 | 0.05666837 | 0.05430758 | 0 |
1717545000 | 0.05559587 | 0.00075262 | 1.37 | 0.05491236 | 0.0558481 | 0.05455908 | 0 |
1717458600 | 0.05484325 | -0.000267 | -0.48 | 0.05504576 | 0.05612527 | 0.0547877 | 0 |
1717372200 | 0.0551105 | -0.000486 | -0.87 | 0.05559601 | 0.0559143 | 0.05468958 | 0 |
1717285800 | 0.05559616 | 0.00072813 | 1.33 | 0.05487139 | 0.05578993 | 0.05467922 | 0 |
1717199400 | 0.05486803 | 0.00024742 | 0.45 | 0.05460005 | 0.05602685 | 0.05427536 | 0 |
1717113000 | 0.05462061 | -0.000276 | -0.50 | 0.05491775 | 0.05571163 | 0.05399805 | 0 |
1717026600 | 0.05489661 | -0.001154 | -2.06 | 0.05599128 | 0.05659635 | 0.05454932 | 0 |
1716940200 | 0.05605033 | -0.000725 | -1.28 | 0.05664315 | 0.0572141 | 0.05496995 | 0 |
1716853800 | 0.05677495 | 0.00100879 | 1.81 | 0.05497199 | 0.05789018 | 0.05456229 | 0 |
1716767400 | 0.05576616 | 0.00112922 | 2.07 | 0.05467674 | 0.05656894 | 0.05441664 | 0 |
1716681000 | 0.05463694 | 0.00026288 | 0.48 | 0.05427025 | 0.05503075 | 0.05412227 | 0 |
1716594600 | 0.05437406 | -0.000422 | -0.77 | 0.05497199 | 0.05576427 | 0.05302046 | 0 |
1716508200 | 0.0547963 | 0.00023707 | 0.43 | 0.05449143 | 0.05746707 | 0.0520506 | 0 |
1716421800 | 0.05455923 | -0.000732 | -1.32 | 0.05524959 | 0.05559033 | 0.05329019 | 0 |
1716335400 | 0.05529144 | 0.00192092 | 3.60 | 0.05348352 | 0.055914 | 0.05295499 | 0 |
1716249000 | 0.05337052 | 0.00863296 | 19.30 | 0.04207408 | 0.05371228 | 0.04175493 | 0 |
1716162600 | 0.04473756 | -0.000814 | -1.79 | 0.04552984 | 0.04573337 | 0.04458986 | 0 |
1716076200 | 0.04555141 | 0.00051409 | 1.14 | 0.04506459 | 0.04588646 | 0.04500729 | 0 |
1715989800 | 0.04503732 | 0.00212591 | 4.95 | 0.04289742 | 0.04545256 | 0.04277217 | 0 |
1715903400 | 0.04291141 | -0.001375 | -3.10 | 0.04427494 | 0.04433296 | 0.04265451 | 0 |
1715817000 | 0.04428675 | 0.00225961 | 5.38 | 0.04207408 | 0.04433821 | 0.04175493 | 0 |
1715730600 | 0.04202714 | -0.000963 | -2.24 | 0.04296346 | 0.0431393 | 0.04171119 | 0 |
1715644200 | 0.04299058 | 0.00027643 | 0.65 | 0.04247139 | 0.04364187 | 0.04233434 | 0 |
1715557800 | 0.04271415 | 0.0002935 | 0.69 | 0.04247139 | 0.04300925 | 0.04233434 | 0 |
1715471400 | 0.04242065 | -1.4E-5 | -0.03 | 0.04248247 | 0.04288313 | 0.04212628 | 0 |
1715385000 | 0.04243465 | -0.001813 | -4.10 | 0.04417448 | 0.04450399 | 0.04199608 | 0 |
1715298600 | 0.04424796 | 0.00090425 | 2.09 | 0.04337768 | 0.04457383 | 0.04304847 | 0 |
1715212200 | 0.04334371 | -0.000661 | -1.50 | 0.04392064 | 0.04428675 | 0.04286009 | 0 |
1715125800 | 0.04400506 | -0.000736 | -1.65 | 0.04473698 | 0.04562533 | 0.04385999 | 0 |
1715039400 | 0.04474062 | -0.000977 | -2.14 | 0.04358501 | 0.04675281 | 0.04316919 | 0 |
1714953000 | 0.04571733 | 0.00027337 | 0.60 | 0.04543171 | 0.04621889 | 0.04483772 | 0 |
1714866600 | 0.04544396 | 0.00016825 | 0.37 | 0.0452222 | 0.04616275 | 0.04514667 | 0 |
1714780200 | 0.04527571 | 0.00168968 | 3.88 | 0.04358501 | 0.04556658 | 0.04316919 | 0 |
1714693800 | 0.04358603 | 0.00014536 | 0.33 | 0.0433911 | 0.04392225 | 0.04222251 | 0 |
1714607400 | 0.04344067 | -0.000615 | -1.40 | 0.04390417 | 0.04402474 | 0.04103089 | 0 |
1714521000 | 0.04405594 | -0.002824 | -6.02 | 0.04678036 | 0.04736867 | 0.04254123 | 0 |
1714434600 | 0.04687951 | -0.000731 | -1.54 | 0.04463871 | 0.04713028 | 0.04186151 | 0 |
1714348200 | 0.04761026 | 0.00017467 | 0.37 | 0.04743705 | 0.04879998 | 0.04736181 | 0 |
1714261800 | 0.04743559 | 0.00182338 | 4.00 | 0.04565916 | 0.04782196 | 0.04491252 | 0 |
1714175400 | 0.04561221 | -0.000421 | -0.91 | 0.0460031 | 0.04615882 | 0.04525296 | 0 |
1714089000 | 0.04603314 | 0.0003263 | 0.71 | 0.04577507 | 0.04649897 | 0.04479675 | 0 |
1714002600 | 0.04570684 | -0.001227 | -2.61 | 0.04698244 | 0.04799663 | 0.04525719 | 0 |
1713916200 | 0.04693433 | 0.0002623 | 0.56 | 0.04665264 | 0.04757191 | 0.045998 | 0 |
1713829800 | 0.04667203 | 0.0007774 | 1.69 | 0.04463871 | 0.0470934 | 0.04186151 | 0 |
1713743400 | 0.04589463 | -5.6E-5 | -0.12 | 0.04592233 | 0.04660365 | 0.04548595 | 0 |
1713657000 | 0.04595061 | 0.00121393 | 2.71 | 0.04454248 | 0.0462393 | 0.04404851 | 0 |
1713570600 | 0.04473668 | 2.1E-5 | 0.05 | 0.04463871 | 0.04553625 | 0.04186151 | 0 |
1713484200 | 0.04471583 | 0.00122967 | 2.83 | 0.04358632 | 0.04511649 | 0.04311714 | 0 |
1713397800 | 0.04348616 | -0.001496 | -3.33 | 0.04495014 | 0.04548289 | 0.04266603 | 0 |
1713311400 | 0.0449825 | -0.00024 | -0.53 | 0.04515236 | 0.04555229 | 0.04373941 | 0 |
1713225000 | 0.04522278 | -0.000869 | -1.89 | 0.04589652 | 0.0477129 | 0.04428762 | 0 |
1713138600 | 0.04609131 | 0.00193739 | 4.39 | 0.04385693 | 0.04623915 | 0.04249734 | 0 |
1713052200 | 0.04415392 | -0.003135 | -6.63 | 0.04707123 | 0.04810291 | 0.04212249 | 0 |
1712965800 | 0.04728891 | -0.003847 | -7.52 | 0.05108452 | 0.05179705 | 0.04565697 | 0 |
1712879400 | 0.05113585 | -0.000479 | -0.93 | 0.05155473 | 0.05272128 | 0.05069597 | 0 |
1712793000 | 0.05161436 | 0.00045008 | 0.88 | 0.05110946 | 0.05186324 | 0.04982685 | 0 |
1712706600 | 0.05116428 | -0.002697 | -5.01 | 0.05391829 | 0.05430087 | 0.05048674 | 0 |
1712620200 | 0.05386129 | 0.00348433 | 6.92 | 0.0489121 | 0.05429854 | 0.04879284 | 0 |
1712533800 | 0.05037696 | 0.00135069 | 2.76 | 0.0489121 | 0.0504153 | 0.04879284 | 0 |
1712447400 | 0.04902627 | 0.00054238 | 1.12 | 0.0483168 | 0.04948539 | 0.04830645 | 0 |
1712361000 | 0.04848389 | -3.4E-5 | -0.07 | 0.04855956 | 0.04879051 | 0.04696932 | 0 |
1712274600 | 0.0485183 | 0.00013924 | 0.29 | 0.04818894 | 0.05020666 | 0.04746358 | 0 |
1712188200 | 0.04837906 | 0.00058976 | 1.23 | 0.04791891 | 0.04909435 | 0.04679086 | 0 |
1712101800 | 0.0477893 | -0.003456 | -6.74 | 0.05112156 | 0.05112156 | 0.0469387 | 0 |
1712015400 | 0.05124534 | -0.001862 | -3.51 | 0.05313928 | 0.05313928 | 0.04988328 | 0 |
1711929000 | 0.05310765 | 0.00196131 | 3.83 | 0.05114999 | 0.05326569 | 0.05114999 | 0 |
1711842600 | 0.05114634 | -0.000114 | -0.22 | 0.05119577 | 0.05199125 | 0.05088332 | 0 |
1711756200 | 0.05126021 | -0.000706 | -1.36 | 0.05193673 | 0.0522222 | 0.05065004 | 0 |
1711669800 | 0.05196632 | 0.00102424 | 2.01 | 0.05103262 | 0.05265275 | 0.050556 | 0 |
1711583400 | 0.05094208 | -0.001349 | -2.58 | 0.05230312 | 0.05343657 | 0.05049024 | 0 |
1711497000 | 0.05229073 | 8.0E-5 | 0.15 | 0.05223387 | 0.05358849 | 0.051745 | 0 |
1711410600 | 0.05221039 | 0.00182323 | 3.62 | 0.05113366 | 0.05320344 | 0.05005474 | 0 |
1711324200 | 0.05038716 | 0.0014803 | 3.03 | 0.04878905 | 0.05060455 | 0.04815278 | 0 |
1711237800 | 0.04890686 | 0.00054049 | 1.12 | 0.04853754 | 0.04988721 | 0.04770984 | 0 |
1711151400 | 0.04836637 | -0.002553 | -5.01 | 0.05096993 | 0.05161946 | 0.04747962 | 0 |
1711065000 | 0.05091933 | -0.000363 | -0.71 | 0.05113366 | 0.0522588 | 0.04974039 | 0 |
1710978600 | 0.05128237 | 0.00501741 | 10.84 | 0.04606419 | 0.05151216 | 0.04468755 | 0 |
1710892200 | 0.04626496 | -0.005124 | -9.97 | 0.05130002 | 0.05155196 | 0.0459999 | 0 |
1710805800 | 0.05138866 | -0.001593 | -3.01 | 0.05835397 | 0.05847483 | 0.05054171 | 0 |
1710719400 | 0.05298197 | 0.00166037 | 3.24 | 0.05174762 | 0.05359578 | 0.04991346 | 0 |
1710633000 | 0.0513216 | -0.003227 | -5.92 | 0.05462848 | 0.05507959 | 0.0507712 | 0 |
1710546600 | 0.05454829 | -0.002087 | -3.68 | 0.05835397 | 0.05847483 | 0.05233855 | 0 |
1710460200 | 0.05663557 | -0.001781 | -3.05 | 0.05835397 | 0.05847483 | 0.05427638 | 0 |
1710373800 | 0.05841651 | 0.00048361 | 0.83 | 0.05798291 | 0.05947094 | 0.05747348 | 0 |
1710287400 | 0.0579329 | -0.001405 | -2.37 | 0.05939206 | 0.05966704 | 0.05617994 | 0 |
1710201000 | 0.05933782 | 0.00268971 | 4.75 | 0.05574692 | 0.05963074 | 0.05456054 | 0 |
1710114600 | 0.05664811 | -0.00047 | -0.82 | 0.05702092 | 0.05785548 | 0.0554769 | 0 |
1710028200 | 0.0571186 | 0.00035808 | 0.63 | 0.05674798 | 0.05759726 | 0.05659678 | 0 |
1709941800 | 0.05676052 | 0.00042807 | 0.76 | 0.05649385 | 0.05831708 | 0.0558465 | 0 |
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