Mercatox.com Project Member Historical Data - MERCAEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Mercatox.com Project Member (Cryptocurrency:MERCAEUR)
Mercatox.com Project Member (Cryptocurrency:MERCAEUR) Historical

Mercatox.com Project Member (MERCAEUR)

52.54

31.34

( 147.78% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	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	42.91675537	445.93666161	9.62395763	22.9494515	2.1731612	4.55164654	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	52.9749	-0.44	-0.82	53.476245	54.117081	52.851654	0
1714261800	53.411769	-0.3	-0.57	53.674542	53.732574	52.675344	0
1714175400	53.716464	-0.41	-0.75	54.140949	54.443934	53.365509	0
1714089000	54.124344	0.01	0.02	54.088524	54.753723	52.883847	0
1714002600	54.112653	-1.72	-3.08	55.982034	56.406897	53.510832	0
1713916200	55.831905	-0.67	-1.19	56.4309	56.729763	55.53873	0
1713829800	56.501901	1.52	2.76	51.391323	56.79153	21.204765	0
1713743400	54.984726	0.06	0.11	54.790281	55.622826	54.364176	0
1713657000	54.923832	0.77	1.42	53.838936	55.333233	53.405712	0
1713570600	54.154521	0.43	0.80	53.5734	55.3248	50.878836	0
1713484200	53.726193	1.93	3.73	51.849747	54.07551	51.295716	0
1713397800	51.796521	-2.21	-4.09	54.106047	54.653571	50.548455	0
1713311400	54.003978	0.27	0.50	53.7822	54.4599	52.3098	0
1713225000	53.733114	-1.83	-3.29	51.391323	56.527119	50.681421	0
1713138600	55.559187	0.06	0.11	54.729963	56.7063	53.068158	0
1713052200	55.496241	-1.46	-2.56	57.021273	57.889512	52.753293	0
1712965800	56.956266	-1.83	-3.11	58.8402	59.8806	55.749249	0
1712879400	58.78494	-0.31	-0.53	58.98564	59.664798	58.418694	0
1712793000	59.097402	1.69	2.95	57.353868	59.540733	56.289636	0
1712706600	57.403854	-1.9	-3.21	59.321934	59.393871	56.6829	0
1712620200	59.304789	1.61	2.78	51.391323	60.3459	50.681421	0
1712533800	57.698505	0.37	0.64	57.23541	58.372209	57.23541	0
1712447400	57.332583	0.84	1.48	56.2968	57.830229	56.068092	0
1712361000	56.497536	-0.37	-0.65	56.929113	57.081996	55.038744	0
1712274600	56.868408	1.87	3.41	54.791748	57.3939	54.1251	0
1712188200	54.995616	0.21	0.39	54.839682	55.73556	54.061434	0
1712101800	54.783513	-3.73	-6.38	58.405023	58.405023	54.0864	0
1712015400	58.514031	-0.95	-1.59	51.391323	58.571199	50.681421	0
1711929000	59.460921	1.31	2.25	58.154085	59.522031	58.154085	0
1711842600	58.153482	-0.17	-0.30	58.453326	58.647906	58.134384	0
1711756200	58.326111	-0.63	-1.07	59.0382	59.175963	57.712329	0
1711669800	58.9599	1.45	2.52	57.789963	59.553243	57.389328	0
1711583400	57.511863	-0.62	-1.07	58.065075	59.4612	56.923218	0
1711497000	58.135266	0.25	0.43	57.892779	59.157999	57.711555	0
1711410600	57.8862	1.87	3.34	51.391323	58.9221	50.681421	0
1711324200	56.017413	2.43	4.53	53.46	56.172249	53.251416	0
1711237800	53.5878	0.65	1.24	53.103789	54.9684	52.55496	0
1711151400	52.933671	-1.33	-2.45	54.489951	55.323927	52.038054	0
1711065000	54.26505	-1.64	-2.93	55.818225	56.204991	53.7759	0
1710978600	55.902168	4.43	8.60	51.383493	56.1456	50.3406	0
1710892200	51.474519	-4.59	-8.19	56.093517	56.416122	50.965425	0
1710805800	56.068128	-0.47	-0.82	51.391323	56.697075	50.681421	0
1710719400	56.533563	2.38	4.39	53.945766	57.002517	53.322282	0
1710633000	54.154836	-3.47	-6.03	57.57867	57.914001	53.752932	0
1710546600	57.629286	-1.64	-2.77	51.391323	58.3551	50.681421	0
1710460200	59.274099	-0.8	-1.32	60.014196	60.6627	56.892483	0
1710373800	60.069834	1.19	2.02	58.993542	60.651045	58.776084	0
1710287400	58.881609	-0.06	-0.10	58.909329	59.8491	57.266433	0
1710201000	58.941585	2.14	3.76	51.391323	59.7393	50.681421	0
1710114600	56.804085	0.49	0.86	56.319021	57.549609	56.25	0
1710028200	56.317995	0.18	0.32	56.24667	56.485989	55.9485	0
1709941800	56.1393	1.06	1.92	55.054845	57.287853	54.5904	0
1709855400	55.079532	0.46	0.85	54.57078	56.103849	54.285156	0
1709769000	54.615609	1.16	2.17	52.855884	56.1474	52.184565	0
1709682600	53.454411	-2.69	-4.79	56.471436	56.989701	44.7696	0
1709596200	56.146518	3.86	7.38	51.391323	56.566557	50.681421	0
1709509800	52.29	0.78	1.51	51.39	52.463952	50.965695	0
1709423400	51.510636	-0.38	-0.74	51.762789	51.827661	51.159573	0
1709337000	51.894954	0.83	1.62	50.853573	52.33725	50.498559	0
1709250600	51.065289	-0.75	-1.44	51.391323	52.8183	50.331969	0
1709164200	51.811911	4.54	9.60	47.3013	52.908678	47.114253	0
1709077800	47.274102	2.26	5.02	45.09369	47.7306	45.002772	0
1708991400	45.013464	1.96	4.56	35.912655	45.339759	21.204765	0
1708905000	43.051599	0.19	0.45	42.864255	43.179849	42.668136	0
1708818600	42.858792	0.56	1.33	42.210828	42.991029	42.1155	0
1708732200	42.29532	-0.33	-0.78	42.667713	42.8391	42.037749	0
1708645800	42.626664	-0.52	-1.21	43.059087	43.271217	42.372	0
1708559400	43.147809	-0.4	-0.92	43.556229	43.618221	42.206751	0
1708473000	43.550109	0.32	0.74	43.261209	44.098209	42.336711	0
1708386600	43.228944	-0.27	-0.61	35.912655	43.82127	35.1333	0
1708300200	43.495218	0.27	0.63	43.146	43.727166	42.780609	0
1708213800	43.224309	-0.38	-0.88	43.584579	43.608528	42.2847	0
1708127400	43.607286	0.18	0.40	43.39197	43.980435	43.185465	0
1708041000	43.431993	-0.07	-0.16	43.532001	44.138808	42.8949	0
1707954600	43.499655	1.73	4.15	41.755284	43.660386	41.428971	0
1707868200	41.766057	0.08	0.20	41.611869	42.0003	40.5756	0
1707781800	41.681448	1.68	4.21	35.912655	41.919408	35.1333	0
1707695400	39.999078	0.34	0.86	39.588975	40.331034	39.570822	0
1707609000	39.65859	0.83	2.15	38.897028	40.024332	38.5209	0
1707522600	38.823975	0.97	2.56	37.923651	40.11768	37.796256	0
1707436200	37.854	0.89	2.40	37.01367	38.040156	36.9981	0
1707349800	36.967653	0.91	2.52	36.07749	37.047762	35.785692	0
1707263400	36.057942	0.3	0.84	35.772741	36.3177	35.649189	0
1707177000	35.756838	0.22	0.63	35.912655	36.414909	35.1333	0
1707090600	35.534304	-0.33	-0.93	35.895942	35.983728	35.3682	0
1707004200	35.868807	-0.11	-0.32	36.017694	36.155835	35.819496	0
1706917800	35.98218	0.33	0.92	35.681283	36.156114	35.439876	0
1706831400	35.652555	0.18	0.50	35.470134	35.797077	34.887447	0
1706745000	35.47611	-0.01	-0.02	35.725887	36.299133	35.212203	0
1706658600	35.48493	-0.47	-1.31	35.9586	36.388494	35.48493	0
1706572200	35.955612	1.07	3.06	35.912655	36.124425	34.848612	0
1706485800	34.887735	-0.09	-0.25	34.961607	35.533548	34.580016	0
1706399400	34.974252	0.24	0.68	34.7067	35.051895	34.368264	0

Mercatox.com Project Member

Delayed Upgrade Clock

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