MXCToken Historical Data - MXCUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
MXCToken (Cryptocurrency:MXCUSD)
MXCToken (Cryptocurrency:MXCUSD) Historical

MXCToken (MXCUSD)

0.01405

-0.00014

( -0.99% )

Updated: 23:33:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00077	5.79819277108	0.01328	0.01912	0.01314	930608.036798	CX
4	-6.0E-5	-0.425230333097	0.01411	0.01912	0.00646	733419.200392	CX
12	0.00515	57.8651685393	0.0089	0.03187	0.00646	5291766.35918	CX
26	0.00791	128.827361564	0.00614	0.03187	0.0056	3861433.89347	CX
52	-0.00326	-18.833044483	0.01731	0.07	0.0029	6664649.31086	CX
156	-0.02342072	-62.5040565006	0.03747072	0.13350601	0.001053	3559608.50937	CX
260	-0.00741584	-34.5471688972	0.02146584	0.13350601	0.001053	3351143.57823	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.01419	-0.00017	-1.18	0.01889	0.01912	0.01371	315736
1715557800	0.01436	-0.00019	-1.31	0.01449	0.01579	0.01395	1625467
1715471400	0.01455	0.00093	6.83	0.01367	0.01509	0.01358	1095275
1715385000	0.01362	-0.00092	-6.33	0.01468	0.0153	0.0136	776226
1715298600	0.01454	0.0013	9.82	0.01327	0.01593	0.01322	2055427
1715212200	0.01324	-0.00025	-1.85	0.01337	0.01357	0.01319	318645
1715125800	0.01349	0.00021	1.58	0.01328	0.01404	0.01314	327477
1715039400	0.01328	-0.00068	-4.87	0.01394	0.01411	0.0132	336735
1714953000	0.01396	0.00026	1.90	0.01377	0.01409	0.01336	347584
1714866600	0.0137	0.00034	2.54	0.01336	0.01407	0.0133	491608
1714780200	0.01336	0.00045	3.49	0.01291	0.01383	0.00646	1223595
1714693800	0.01291	-1.0E-5	-0.08	0.01292	0.01295	0.01222	667500
1714607400	0.01292	0.0008	6.60	0.01212	0.01336	0.01153	873687
1714521000	0.01212	-0.00066	-5.16	0.01278	0.01353	0.01189	1032361
1714434600	0.01278	-1.0E-5	-0.08	0.01889	0.01912	0.01216	351542
1714348200	0.01279	-0.00048	-3.62	0.01327	0.01341	0.01278	246966
1714261800	0.01327	-0.0001	-0.75	0.01347	0.01353	0.01288	251294
1714175400	0.01337	-0.00024	-1.76	0.01361	0.01375	0.0133	207202
1714089000	0.01361	-0.0002	-1.45	0.01381	0.01389	0.01315	310385
1714002600	0.01381	-0.00064	-4.43	0.01445	0.01501	0.01381	533435
1713916200	0.01445	-0.00063	-4.18	0.01508	0.01515	0.01435	692282
1713829800	0.01508	-0.00063	-4.01	0.01889	0.01912	0.01486	861688
1713743400	0.01571	0.0015	10.56	0.0143	0.01646	0.01386	1616687
1713657000	0.01421	0.00174	13.95	0.01259	0.01455	0.01248	1131869
1713570600	0.01247	-0.00034	-2.65	0.01281	0.0129	0.01158	784198
1713484200	0.01281	0.00044	3.56	0.01237	0.01311	0.01216	444944
1713397800	0.01237	-0.00124	-9.11	0.01361	0.01361	0.01229	1039028
1713311400	0.01361	-0.00056	-3.95	0.01411	0.01424	0.01298	576880
1713225000	0.01417	-0.00038	-2.61	0.01459	0.01505	0.01397	1444977
1713138600	0.01455	0.00202	16.12	0.01253	0.0153	0.01191	1925525
1713052200	0.01253	-0.0022	-14.94	0.01476	0.01482	0.01087	3647378
1712965800	0.01473	-0.00355	-19.42	0.01828	0.01906	0.00646	1074322
1712879400	0.01828	-0.00055	-2.92	0.01883	0.01897	0.018	262268
1712793000	0.01883	-0.00011	-0.58	0.01923	0.01943	0.00646	536587
1712706600	0.01894	-0.00158	-7.70	0.02052	0.02056	0.01888	3601266
1712620200	0.02052	0.0012	6.21	0.01932	0.02264	0.01928	1382987
1712533800	0.01932	0.00043	2.28	0.01889	0.02039	0.01874	524663
1712447400	0.01889	0	0.00	0.01892	0.01944	0.01838	264323
1712361000	0.01889	-0.00042	-2.18	0.01931	0.01969	0.01816	921701
1712274600	0.01931	0.00118	6.51	0.01812	0.01975	0.01784	1201830
1712188200	0.01813	-0.00018	-0.98	0.01831	0.01912	0.01802	410484
1712101800	0.01831	-0.00146	-7.38	0.01979	0.01979	0.01715	2186536
1712015400	0.01977	-0.00173	-8.05	0.02144	0.02146	0.01958	1002890
1711929000	0.0215	1.0E-5	0.05	0.02149	0.0217	0.02061	480835
1711842600	0.02149	-0.00133	-5.83	0.02264	0.02285	0.02149	400055
1711756200	0.02282	0.00061	2.75	0.02233	0.02393	0.02145	1532034
1711669800	0.02221	0.00024	1.09	0.02205	0.02429	0.022	2231003
1711583400	0.02197	-0.00186	-7.81	0.02347	0.0235	0.02146	2262677
1711497000	0.02383	-0.00114	-4.57	0.02471	0.02639	0.02242	5205068
1711410600	0.02497	0.00411	19.70	0.02084	0.02727	0.02084	8346940
1711324200	0.02086	0.0024	13.00	0.01846	0.02296	0.01831	4045579
1711237800	0.01846	0.00032	1.76	0.01814	0.019	0.01808	295353
1711151400	0.01814	-0.00055	-2.94	0.01873	0.01894	0.01797	438171
1711065000	0.01869	8.0E-5	0.43	0.01852	0.01918	0.00646	994261
1710978600	0.01861	0.0018	10.71	0.01691	0.01894	0.01616	1515502
1710892200	0.01681	-0.00346	-17.07	0.0203	0.0203	0.01665	1934353
1710805800	0.02027	-0.0005	-2.41	0.02082	0.0213	0.01928	42029180
1710719400	0.02077	0.00169	8.86	0.01918	0.02279	0.01909	1095605
1710633000	0.01908	-0.00174	-8.36	0.02072	0.02209	0.01838	1935991
1710546600	0.02082	-0.00209	-9.12	0.02288	0.02327	0.01874	41391037
1710460200	0.02291	-0.00133	-5.49	0.02423	0.02432	0.02152	2368483
1710373800	0.02424	0.0006	2.54	0.02378	0.02663	0.02319	2999461
1710287400	0.02364	-0.002	-7.80	0.02561	0.02686	0.02279	3918550
1710201000	0.02564	0.00242	10.42	0.02322	0.02835	0.02268	44308076
1710114600	0.02322	0.00117	5.31	0.02206	0.0254	0.02155	4795537
1710028200	0.02205	0.00111	5.30	0.02083	0.02217	0.00646	2952001
1709941800	0.02094	-0.00041	-1.92	0.02156	0.02168	0.01992	2946204
1709855400	0.02135	0.00227	11.90	0.01957	0.02436	0.01821	15100735
1709769000	0.01908	0.00113	6.30	0.018	0.01926	0.01462	6511332
1709682600	0.01795	-0.00379	-17.43	0.02111	0.02111	0.01574	7428490
1709596200	0.02174	0.00183	9.19	0.01979	0.0245	0.01951	45772416
1709509800	0.01991	0.0026	15.02	0.01731	0.02294	0.01688	14815209
1709423400	0.01731	-0.00206	-10.64	0.01932	0.01943	0.01727	5011223
1709337000	0.01937	0.00015	0.78	0.01926	0.02125	0.01799	11908120
1709250600	0.01922	-0.0056	-22.56	0.02447	0.02492	0.01892	14698676
1709164200	0.02482	0.00682	37.89	0.01689	0.03187	0.01606	37724516
1709077800	0.018	0.0056	45.16	0.01254	0.026	0.01202	48172753
1708991400	0.0124	0.00342	38.08	0.00897	0.01272	0.00894	13105817
1708905000	0.00898	8.0E-5	0.90	0.0089	0.00903	0.0087	351543
1708818600	0.0089	5.0E-5	0.56	0.00885	0.00895	0.00646	321539
1708732200	0.00885	-0.00016	-1.78	0.00903	0.00915	0.00874	403756
1708645800	0.00901	-4.0E-5	-0.44	0.00905	0.00918	0.00891	636968
1708559400	0.00905	-0.00022	-2.37	0.0092	0.00926	0.00891	279572
1708473000	0.00927	0.00037	4.16	0.0089	0.00964	0.0089	920254
1708386600	0.0089	-3.0E-5	-0.34	0.00893	0.00907	0.0088	883491
1708300200	0.00893	0.00023	2.64	0.0087	0.00908	0.00646	844872
1708213800	0.0087	-5.0E-5	-0.57	0.00875	0.0088	0.00862	365756
1708127400	0.00875	-3.0E-5	-0.34	0.00878	0.00898	0.00873	441546
1708041000	0.00878	-3.0E-5	-0.34	0.00881	0.00904	0.00867	1164456
1707954600	0.00881	-0.00029	-3.19	0.0091	0.0091	0.00839	1504794

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