Monetha Historical Data - MTHEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Monetha (Cryptocurrency:MTHEUR)
Monetha (Cryptocurrency:MTHEUR) Historical

Monetha (MTHEUR)

0.320982

0.304489

( 1,846.22% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.03836538	-10.6764188031	0.3593469	0.36507951	0.00164925	76129630.7199	CX
4	-0.03836538	-10.6764188031	0.3593469	0.36810999	0.00164925	76129630.7199	CX
12	0.10201628	46.5901711157	0.21896524	0.36810999	0.00164925	76129630.7199	CX
26	0.31290567	3874.58496629	0.00807585	0.36810999	0.00097616	37629079.0322	CX
52	0.31484814	5133.35452882	0.00613338	0.36810999	0.00097616	27961518.076	CX
156	0.27873318	659.749424474	0.04224834	0.36810999	0.00071055	23196044.2371	CX
260	0.30426925	1820.63388157	0.01671227	0.36810999	0.00071055	28601639.465	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.32314689	-0.002665	-0.82	0.32620509	0.33011419	0.32239508	0
1714261800	0.32581179	-0.001859	-0.57	0.3274147	0.3277687	0.32131959	0
1714175400	0.32767043	-0.002488	-0.75	0.33025978	0.33210799	0.3255296	0
1714089000	0.33015849	7.1E-5	0.02	0.32993999	0.33399771	0.32259146	0
1714002600	0.33008718	-0.010487	-3.08	0.3414904	0.34408207	0.32641607	0
1713916200	0.34057462	-0.004087	-1.19	0.34422849	0.34605155	0.33878625	0
1713829800	0.34466159	0.00925477	2.76	0.3593469	0.36507951	0.00164925	76129630
1713743400	0.33540682	0.00037145	0.11	0.33422071	0.33929923	0.33162147	0
1713657000	0.33503537	0.0046928	1.42	0.3284175	0.33753272	0.32577484	0
1713570600	0.33034257	0.0026128	0.80	0.32679774	0.33748128	0.31036089	0
1713484200	0.32772977	0.011771	3.73	0.31628345	0.32986061	0.31290386	0
1713397800	0.31595877	-0.013465	-4.09	0.33004688	0.33338678	0.30834557	0
1713311400	0.32942426	0.00165227	0.50	0.32807142	0.33220539	0.31908978	0
1713225000	0.32777199	-0.011139	-3.29	0.3593469	0.36507951	0.32388255	76129630
1713138600	0.33891104	0.00038397	0.11	0.33385277	0.34590843	0.32371576	0
1713052200	0.33852707	-0.008906	-2.56	0.34782976	0.35312602	0.32179508	0
1712965800	0.34743322	-0.011155	-3.11	0.35892522	0.36527166	0.34007041	0
1712879400	0.35858813	-0.001906	-0.53	0.3598124	0.36395526	0.35635403	0
1712793000	0.36049415	0.01033065	2.95	0.34985859	0.36319847	0.34336677	0
1712706600	0.3501635	-0.011596	-3.21	0.36186379	0.36230261	0.34576569	0
1712620200	0.36175921	0.00979833	2.78	0.3593469	0.36810999	0.34932524	76129630
1712533800	0.35196088	0.00223213	0.64	0.349136	0.35607047	0.349136	0
1712447400	0.34972875	0.00509379	1.48	0.34341048	0.35276439	0.34201536	0
1712361000	0.34463496	-0.002262	-0.65	0.34726758	0.34820017	0.33573633	0
1712274600	0.34689728	0.01142403	3.41	0.33422966	0.35010279	0.33016311	0
1712188200	0.33547325	0.00129383	0.39	0.33452206	0.33998691	0.32977474	0
1712101800	0.33417942	-0.022756	-6.38	0.35627064	0.35627064	0.32992704	0
1712015400	0.35693558	-0.005776	-1.59	0.3593469	0.36507951	0.34918793	76129630
1711929000	0.36271161	0.00797537	2.25	0.35473991	0.36308438	0.35473991	0
1711842600	0.35473624	-0.001053	-0.30	0.35656528	0.35775222	0.35461974	0
1711756200	0.35578927	-0.003866	-1.07	0.36013302	0.36097337	0.3520452	0
1711669800	0.35965539	0.00883303	2.52	0.35251877	0.36327478	0.3500749	0
1711583400	0.35082236	-0.003803	-1.07	0.35419695	0.36271332	0.34723162	0
1711497000	0.35462512	0.0015193	0.43	0.35314595	0.36086379	0.35204048	0
1711410600	0.35310582	0.01139961	3.34	0.3593469	0.36507951	0.33884082	76129630
1711324200	0.34170621	0.01482063	4.53	0.326106	0.34265071	0.32483363	0
1711237800	0.32688558	0.00399019	1.24	0.32393311	0.33530724	0.32058525	0
1711151400	0.32289539	-0.008121	-2.45	0.3323887	0.33747595	0.31743212	0
1711065000	0.3310168	-0.009986	-2.93	0.34049117	0.34285044	0.32803299	0
1710978600	0.34100322	0.02700866	8.60	0.3134393	0.34248816	0.30707766	0
1710892200	0.31399456	-0.028021	-8.19	0.34217045	0.34413834	0.31088909	0
1710805800	0.34201558	-0.002839	-0.82	0.3593469	0.36507951	0.00965994	76129630
1710719400	0.34485473	0.01451024	4.39	0.32906917	0.34771535	0.32526592	0
1710633000	0.33034449	-0.021194	-6.03	0.35122988	0.3532754	0.32789288	0
1710546600	0.35153864	-0.010033	-2.77	0.3593469	0.36507951	0.33155757	76129630
1710460200	0.361572	-0.004854	-1.32	0.36608659	0.37004247	0.34704414	0
1710373800	0.36642598	0.00724817	2.02	0.3598606	0.36997137	0.35853411	0
1710287400	0.35917781	-0.000366	-0.10	0.3593469	0.36507951	0.34932524	0
1710201000	0.35954366	0.01303875	3.76	0.31348707	0.36440973	0.30915666	76129630
1710114600	0.34650491	0.00296515	0.86	0.34354602	0.35105261	0.343125	0
1710028200	0.34353976	0.00109003	0.32	0.34310468	0.34456453	0.34128585	0
1709941800	0.34244973	0.00646459	1.92	0.33583455	0.3494559	0.33300144	0
1709855400	0.33598514	0.00282993	0.85	0.33288175	0.34223347	0.33113945	0
1709769000	0.33315521	0.00708331	2.17	0.32242089	0.34249914	0.31832584	0
1709682600	0.3260719	-0.016422	-4.79	0.34447575	0.34763717	0.27309456	0
1709596200	0.34249375	0.02352475	7.38	0.31348707	0.34505599	0.30915666	76129630
1709509800	0.318969	0.00475413	1.51	0.313479	0.3200301	0.31089073	0
1709423400	0.31421487	-0.002344	-0.74	0.31575301	0.31614873	0.31207339	0
1709337000	0.31655921	0.00506095	1.62	0.31020679	0.31925722	0.3080412	0
1709250600	0.31149826	-0.004554	-1.44	0.31348707	0.32219163	0.30702501	0
1709164200	0.31605265	0.02768063	9.60	0.28853793	0.32274293	0.28739694	0
1709077800	0.28837202	0.01378989	5.02	0.2750715	0.29115666	0.2745169	0
1708991400	0.27458213	0.01196738	4.56	0.21896524	0.27657252	0.00164925	76129630
1708905000	0.26261475	0.00117612	0.45	0.26147195	0.26339707	0.26027562	0
1708818600	0.26143863	0.00343718	1.33	0.25748605	0.26224527	0.25690455	0
1708732200	0.25800145	-0.002021	-0.78	0.26027304	0.26131851	0.25643026	0
1708645800	0.26002265	-0.003179	-1.21	0.26266043	0.26395442	0.2584692	0
1708559400	0.26320163	-0.002454	-0.92	0.26569299	0.26607114	0.25746118	0
1708473000	0.26565566	0.00195911	0.74	0.26389337	0.26899907	0.25825393	0
1708386600	0.26369655	-0.001624	-0.61	0.21896524	0.26730974	0.21757484	76129630
1708300200	0.26532082	0.00165254	0.63	0.2631906	0.26673571	0.26096171	0
1708213800	0.26366828	-0.002336	-0.88	0.26586593	0.26601202	0.25793667	0
1708127400	0.26600444	0.00106929	0.40	0.26469101	0.26828065	0.26343133	0
1708041000	0.26493515	-0.000413	-0.16	0.2655452	0.26924672	0.26165889	0
1707954600	0.26534789	0.01057495	4.15	0.25470723	0.26632835	0.25271672	0
1707868200	0.25477294	0.00051611	0.20	0.2538324	0.25620183	0.24751116	0
1707781800	0.25425683	0.01026246	4.21	0.21896524	0.25570838	0.21757484	76129630
1707695400	0.24399437	0.00207698	0.86	0.24149274	0.2460193	0.24138201	0
1707609000	0.24191739	0.00509115	2.15	0.23727187	0.24414842	0.23497749	0
1707522600	0.23682624	0.00591684	2.56	0.23133427	0.24471784	0.23055716	0
1707436200	0.2309094	0.00540672	2.40	0.22578338	0.23204495	0.22568841	0
1707349800	0.22550268	0.00554924	2.52	0.22007268	0.22599134	0.21829272	0
1707263400	0.21995344	0.00183673	0.84	0.21821372	0.22153797	0.21746005	0
1707177000	0.21811671	0.00135746	0.63	0.21896524	0.22213094	0.21629705	76129630
1707090600	0.21675925	-0.00204	-0.93	0.21896524	0.21950074	0.21574602	0
1707004200	0.21879972	-0.000692	-0.32	0.21970793	0.22055059	0.21849892	0
1706917800	0.21949129	0.00201071	0.92	0.21765582	0.22055229	0.21618324	0
1706831400	0.21748058	0.00107631	0.50	0.21636781	0.21836216	0.21281342	0
1706745000	0.21640427	-5.4E-5	-0.02	0.21792791	0.22142471	0.21479443	0
1706658600	0.21645807	-0.002871	-1.31	0.21934746	0.22196981	0.21645807	0
1706572200	0.21932923	0.00651405	3.06	0.21485444	0.2199843	0.00267451	76129630
1706485800	0.21281518	-0.000528	-0.25	0.2132658	0.21675464	0.21093809	0
1706399400	0.21334293	0.0014476	0.68	0.21171087	0.21381655	0.20964641	0

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