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 | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
5.68E-5 | Gate.io | 35365.8046816 | /cdn/crypto/logos/exchanges/GATE.png | ETH 2.01 | 1717265692 | MIS/ETH | https://gate.io/trade/MIS_ETH | ETH | 1 | https://gate.io/trade/MIS_ETH | 60.7845705001 | 3 hours ago |
0.2259 | Gate.io | 22816.4023993 | /cdn/crypto/logos/exchanges/GATE.png | $ 5,004.22 | 1717275528 | MIS/USDT | https://gate.io/trade/MIS_USDT | USDT | 2 | https://gate.io/trade/MIS_USDT | 39.2154294999 | 14 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.21300681 | 0.00308652 | 1.44902409458 | 0.20887074 | 0.24367906 | 24514.8669292 | CX |
4 | 0.16407781 | 0.05201552 | 31.7017395588 | 0.13869557 | 0.30544218 | 19094.708307 | CX |
12 | 0.26077606 | -0.04468273 | -17.1345214741 | 0.1253923 | 0.34576966 | 15957.7413345 | CX |
26 | 0.1565119 | 0.05958143 | 38.0683066272 | 0.1253923 | 0.34691253 | 29523.0887503 | CX |
52 | 0.20899448 | 0.00709885 | 3.39666865843 | 0.05935589 | 2.00112664 | 43802.8320392 | CX |
156 | 0.55639238 | -0.34029905 | -61.1617021067 | 0.02639732 | 3.88702687 | 29968.0447362 | CX |
260 | 0.55639238 | -0.34029905 | -61.1617021067 | 0.02639732 | 3.88702687 | 29968.0447362 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717199400 | 0.21412835 | -0.000158 | -0.07 | 0.21420599 | 0.21634513 | 0.21185388 | 46759 |
1717113000 | 0.21428664 | 0.00155284 | 0.73 | 0.21281572 | 0.23310198 | 0.209428 | 39946 |
1717026600 | 0.2127338 | -0.000242 | -0.11 | 0.21275151 | 0.21505061 | 0.20934164 | 14420 |
1716940200 | 0.21297588 | -0.0047 | -2.16 | 0.21717094 | 0.21818832 | 0.20887074 | 27172 |
1716853800 | 0.21767627 | 0.00539765 | 2.54 | 0.23797494 | 0.24367906 | 0.21401671 | 18696 |
1716767400 | 0.21227862 | -0.000573 | -0.27 | 0.21300681 | 0.22037832 | 0.2119323 | 94 |
1716681000 | 0.21285175 | 0.00102411 | 0.48 | 0.21142323 | 0.21438592 | 0.21084671 | 0 |
1716594600 | 0.21182764 | 0.0069992 | 3.42 | 0.20548516 | 0.21323231 | 0.20535763 | 11449 |
1716508200 | 0.20482844 | -0.037283 | -15.40 | 0.24181042 | 0.24440409 | 0.194565 | 39707 |
1716421800 | 0.24211128 | 0.0039561 | 1.66 | 0.23797494 | 0.24552812 | 0.23676397 | 41905 |
1716335400 | 0.23815518 | 0.00607758 | 2.62 | 0.23256895 | 0.262088 | 0.2295279 | 28020 |
1716249000 | 0.2320776 | 0.00961715 | 4.32 | 0.19882748 | 0.293832 | 0.19585447 | 17678 |
1716162600 | 0.22246045 | -0.004984 | -2.19 | 0.22733692 | 0.22836147 | 0.22172602 | 21530 |
1716076200 | 0.22744467 | 0.00164024 | 0.73 | 0.22594113 | 0.2285932 | 0.21980214 | 16527 |
1715989800 | 0.22580443 | 0.00271215 | 1.22 | 0.22301951 | 0.22751337 | 0.20962102 | 9197 |
1715903400 | 0.22309228 | 0.01137853 | 5.37 | 0.21165729 | 0.22319234 | 0.20865322 | 20675 |
1715817000 | 0.21171375 | 0.01310813 | 6.60 | 0.19882748 | 0.21195979 | 0.19585447 | 3381 |
1715730600 | 0.19860562 | 0.00222886 | 1.13 | 0.19625288 | 0.19883778 | 0.19224912 | 9310 |
1715644200 | 0.19637676 | 0.00126274 | 0.65 | 0.19662682 | 0.27943614 | 0.19425017 | 14936 |
1715557800 | 0.19511402 | -0.003315 | -1.67 | 0.19662682 | 0.19731397 | 0.19425017 | 10702 |
1715471400 | 0.19842858 | -0.004722 | -2.32 | 0.20337975 | 0.20815591 | 0.19819533 | 8685 |
1715385000 | 0.2031508 | -0.002308 | -1.12 | 0.20511746 | 0.20664748 | 0.19730671 | 10145 |
1715298600 | 0.20545866 | 0.00152321 | 0.75 | 0.20409529 | 0.2080632 | 0.19994356 | 37283 |
1715212200 | 0.20393545 | 0.00926284 | 4.76 | 0.19429915 | 0.20394094 | 0.19134779 | 15140 |
1715125800 | 0.19467261 | 0.01454403 | 8.07 | 0.1801139 | 0.19621101 | 0.17906552 | 16203 |
1715039400 | 0.18012858 | 0.00829661 | 4.83 | 0.15785967 | 0.30544218 | 0.14479141 | 35702 |
1714953000 | 0.17183197 | 0.00694955 | 4.21 | 0.16483798 | 0.17251423 | 0.13869557 | 216 |
1714866600 | 0.16488242 | 0.00061047 | 0.37 | 0.16407781 | 0.16749039 | 0.16380379 | 66 |
1714780200 | 0.16427195 | 0.01539784 | 10.34 | 0.14887062 | 0.16532731 | 0.14833876 | 126 |
1714693800 | 0.14887411 | 0.00019856 | 0.13 | 0.14850589 | 0.15020149 | 0.1445064 | 249 |
1714607400 | 0.14867555 | -0.004221 | -2.76 | 0.15236975 | 0.15278821 | 0.14239801 | 82 |
1714521000 | 0.1528965 | -0.005298 | -3.35 | 0.15785967 | 0.15984489 | 0.14479141 | 130 |
1714434600 | 0.15819423 | -0.008997 | -5.38 | 0.20304019 | 0.30440709 | 0.13454777 | 15203 |
1714348200 | 0.16719104 | 0.03575086 | 27.20 | 0.13144422 | 0.17505071 | 0.13141312 | 218 |
1714261800 | 0.13144018 | 0.00505242 | 4.00 | 0.12651785 | 0.13251078 | 0.12444896 | 0 |
1714175400 | 0.12638776 | -0.019794 | -13.54 | 0.14608668 | 0.14896414 | 0.1253923 | 7023 |
1714089000 | 0.14618206 | -0.031567 | -17.76 | 0.16388607 | 0.16551367 | 0.14564503 | 2429 |
1714002600 | 0.17774883 | -0.004774 | -2.62 | 0.18270951 | 0.19394991 | 0.16584566 | 2244 |
1713916200 | 0.1825224 | 0.00102003 | 0.56 | 0.18142695 | 0.18500189 | 0.17888112 | 0 |
1713829800 | 0.18150237 | 0.00302325 | 1.69 | 0.20304019 | 0.308142 | 0.17158957 | 14936 |
1713743400 | 0.17847912 | 9.7E-5 | 0.05 | 0.17827188 | 0.18330252 | 0.17613398 | 5428 |
1713657000 | 0.17838169 | -0.012163 | -6.38 | 0.18971798 | 0.22720197 | 0.17545745 | 8243 |
1713570600 | 0.19054515 | -0.006965 | -3.53 | 0.19716961 | 0.20092027 | 0.1849027 | 62 |
1713484200 | 0.19751029 | -0.006499 | -3.19 | 0.20447906 | 0.20739495 | 0.19044883 | 201 |
1713397800 | 0.20400915 | 0.00161872 | 0.80 | 0.2022448 | 0.21337653 | 0.20016165 | 25 |
1713311400 | 0.20239043 | -0.015349 | -7.05 | 0.21740027 | 0.21932586 | 0.18466778 | 161 |
1713225000 | 0.21773934 | 0.01383743 | 6.79 | 0.20304019 | 0.22351106 | 0.17158957 | 15200 |
1713138600 | 0.20390191 | 0.00160546 | 0.79 | 0.20183814 | 0.23160062 | 0.1934334 | 3612 |
1713052200 | 0.20229645 | -0.005606 | -2.70 | 0.20694556 | 0.23368434 | 0.18403312 | 3267 |
1712965800 | 0.20790258 | -0.02042 | -8.94 | 0.22809347 | 0.24797217 | 0.20580587 | 830 |
1712879400 | 0.22832262 | -0.002137 | -0.93 | 0.23019294 | 0.2354016 | 0.22635855 | 0 |
1712793000 | 0.2304592 | 0.00376424 | 1.66 | 0.22645207 | 0.25501134 | 0.22418654 | 59 |
1712706600 | 0.22669496 | -0.016383 | -6.74 | 0.24333498 | 0.245434 | 0.22512066 | 6801 |
1712620200 | 0.2430777 | -0.022628 | -8.52 | 0.24682516 | 0.32677362 | 0.24101467 | 24928 |
1712533800 | 0.26570564 | 0.0111591 | 4.38 | 0.25395381 | 0.28108742 | 0.24973539 | 4251 |
1712447400 | 0.25454654 | -0.000177 | -0.07 | 0.2538455 | 0.25716994 | 0.24489888 | 149 |
1712361000 | 0.25472334 | 0.0088041 | 3.58 | 0.24612838 | 0.27306624 | 0.2405977 | 228 |
1712274600 | 0.24591924 | 0.0073421 | 3.08 | 0.23763956 | 0.25447686 | 0.23539053 | 78 |
1712188200 | 0.23857714 | -0.00758 | -3.08 | 0.24682516 | 0.25287972 | 0.23612894 | 635 |
1712101800 | 0.24615752 | -0.021316 | -7.97 | 0.2668279 | 0.2668279 | 0.23565934 | 799 |
1712015400 | 0.26747399 | 0.00994924 | 3.86 | 0.25767816 | 0.33477863 | 0.25457656 | 14936 |
1711929000 | 0.25752475 | -0.009433 | -3.53 | 0.2669763 | 0.26828446 | 0.24923658 | 650 |
1711842600 | 0.26695727 | -0.027314 | -9.28 | 0.29390166 | 0.29478554 | 0.26633858 | 5788 |
1711756200 | 0.29427162 | 0.00949045 | 3.33 | 0.28461898 | 0.29638362 | 0.27741168 | 7430 |
1711669800 | 0.28478117 | 0.00980574 | 3.57 | 0.27371407 | 0.2898483 | 0.26520828 | 22050 |
1711583400 | 0.27497543 | -0.012301 | -4.28 | 0.28734433 | 0.29575548 | 0.27446782 | 25851 |
1711497000 | 0.28727624 | 0.00151564 | 0.53 | 0.28588908 | 0.30397528 | 0.2833147 | 19783 |
1711410600 | 0.2857606 | 0.0134349 | 4.93 | 0.28007419 | 0.32233766 | 0.27339893 | 42427 |
1711324200 | 0.2723257 | 0.00062092 | 0.23 | 0.26904252 | 0.27828163 | 0.26140159 | 26179 |
1711237800 | 0.27170478 | 0.00034883 | 0.13 | 0.27231629 | 0.28115721 | 0.26252832 | 20937 |
1711151400 | 0.27135595 | -0.004894 | -1.77 | 0.27827204 | 0.2834202 | 0.26534694 | 26767 |
1711065000 | 0.27624963 | 0.00049253 | 0.18 | 0.27495742 | 0.28315812 | 0.27028718 | 22559 |
1710978600 | 0.2757571 | -0.000627 | -0.23 | 0.27518461 | 0.29388182 | 0.26872467 | 24677 |
1710892200 | 0.27638397 | -0.004174 | -1.49 | 0.28007419 | 0.32233766 | 0.2710145 | 20757 |
1710805800 | 0.28055816 | -0.007245 | -2.52 | 0.26344052 | 0.34576966 | 0.25267834 | 35954 |
1710719400 | 0.28780329 | 0.02732329 | 10.49 | 0.26264228 | 0.28819683 | 0.24172092 | 40516 |
1710633000 | 0.26048 | -0.024234 | -8.51 | 0.28475756 | 0.28739166 | 0.2590794 | 35038 |
1710546600 | 0.28471369 | -0.011671 | -3.94 | 0.26344052 | 0.30535816 | 0.25267834 | 58458 |
1710460200 | 0.29638506 | 0.00870975 | 3.03 | 0.28456566 | 0.3111916 | 0.27630028 | 29047 |
1710373800 | 0.28767531 | 0.00794443 | 2.84 | 0.28355154 | 0.29025555 | 0.26730066 | 27772 |
1710287400 | 0.27973088 | -0.008005 | -2.78 | 0.28066621 | 0.2877142 | 0.26133593 | 27680 |
1710201000 | 0.28773556 | 0.02702992 | 10.37 | 0.26344052 | 0.2930528 | 0.25267834 | 41654 |
1710114600 | 0.26070564 | -0.008825 | -3.27 | 0.26906992 | 0.27386336 | 0.25779429 | 24003 |
1710028200 | 0.26953088 | 0.0086972 | 3.33 | 0.26077606 | 0.27413219 | 0.25816941 | 42525 |
1709941800 | 0.26083368 | -0.011169 | -4.11 | 0.2727824 | 0.27460577 | 0.25610168 | 36738 |
1709855400 | 0.27200307 | 0.00929909 | 3.54 | 0.26344052 | 0.27513408 | 0.25186873 | 43476 |
1709769000 | 0.26270398 | -0.018263 | -6.50 | 0.2787339 | 0.29176865 | 0.24234496 | 34950 |
1709682600 | 0.28096675 | -0.00267 | -0.94 | 0.28925048 | 0.29805327 | 0.2673096 | 26729 |
1709596200 | 0.28363655 | 0.0014933 | 0.53 | 0.29539458 | 0.300063 | 0.2653884 | 32024 |
1709509800 | 0.28214325 | -0.003262 | -1.14 | 0.28529055 | 0.28979808 | 0.26238982 | 36578 |
1709423400 | 0.28540564 | -0.00125 | -0.44 | 0.28658536 | 0.29641342 | 0.28486844 | 30216 |
1709337000 | 0.2866555 | 0.00076776 | 0.27 | 0.28480996 | 0.2879791 | 0.28165945 | 49122 |
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