Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | MTC/BTC | https://bittrex.com/Market/Index?MarketName=BTC-MTC | BTC | 1 | https://bittrex.com/Market/Index?MarketName=BTC-MTC | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04014098 | -0.00430003 | -10.7123194302 | 0.03611961 | 0.04207089 | 1513.43944159 | CX |
| 4 | 0.04255977 | -0.00671882 | -15.7867864418 | 0.03611961 | 0.04468041 | 1513.43944159 | CX |
| 12 | 0.0403076 | -0.00446665 | -11.0814089651 | 0.03611961 | 0.0457884 | 1765.67934852 | CX |
| 26 | 0.0270307 | 0.00881025 | 32.593495544 | 0.02206729 | 0.0457884 | 1488.89718038 | CX |
| 52 | 0.01905732 | 0.01678363 | 88.0692038545 | 0.01901045 | 0.0457884 | 1558.80138671 | CX |
| 156 | 0.0882751 | -0.05243415 | -59.3985733236 | 0.00617602 | 1.07955924 | 149252.337423 | CX |
| 260 | 0.1608666 | -0.12502565 | -77.7200798674 | 0.00617602 | 1.07955924 | 113356.582186 | CX |
About MTCC
METACOIN is the first blockchain and cryptocurrency based on Hyperledger.
MTCC News
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740527400 | 0.03727713 | -0.001314 | -3.40 | 0.03840571 | 0.03885326 | 0.03611961 | 0 |
| 1740441000 | 0.03859088 | -0.001731 | -4.29 | 0.04056186 | 0.04207089 | 0.03846525 | 10594 |
| 1740354600 | 0.04032198 | -0.000253 | -0.62 | 0.04056066 | 0.04059664 | 0.04001252 | 0 |
| 1740268200 | 0.04057507 | 0.00020533 | 0.51 | 0.04031161 | 0.0406858 | 0.04022472 | 0 |
| 1740181800 | 0.04036974 | -0.000965 | -2.33 | 0.04129417 | 0.04178144 | 0.03983975 | 0 |
| 1740095400 | 0.04133517 | 0.00077245 | 1.90 | 0.04058481 | 0.04147174 | 0.04051087 | 0 |
| 1740009000 | 0.04056272 | 0.00049423 | 1.23 | 0.04014098 | 0.04066586 | 0.03991103 | 0 |
| 1739922600 | 0.04006849 | -0.000155 | -0.39 | 0.04026274 | 0.04055819 | 0.03922561 | 0 |
| 1739836200 | 0.04022386 | -0.000158 | -0.39 | 0.04056186 | 0.04207089 | 0.03999421 | 10594 |
| 1739749800 | 0.04038171 | -0.000605 | -1.48 | 0.04101244 | 0.04104927 | 0.04035911 | 0 |
| 1739663400 | 0.04098692 | 7.7E-5 | 0.19 | 0.04093317 | 0.04113384 | 0.04085449 | 0 |
| 1739577000 | 0.04090965 | 0.00034341 | 0.85 | 0.04061137 | 0.04152482 | 0.04045523 | 0 |
| 1739490600 | 0.04056624 | -0.000452 | -1.10 | 0.04111462 | 0.04119043 | 0.0400195 | 0 |
| 1739404200 | 0.04101826 | 0.0007823 | 1.94 | 0.04021497 | 0.0412007 | 0.03954116 | 0 |
| 1739317800 | 0.04023596 | -0.000666 | -1.63 | 0.04094858 | 0.04136999 | 0.03984827 | 0 |
| 1739231400 | 0.04090159 | 0.00042763 | 1.06 | 0.04056186 | 0.04207089 | 0.04050754 | 10594 |
| 1739145000 | 0.04047396 | -9.9E-5 | -0.24 | 0.04052972 | 0.04087281 | 0.03980251 | 0 |
| 1739058600 | 0.04057289 | 3.4E-5 | 0.08 | 0.04054919 | 0.04068832 | 0.0401976 | 0 |
| 1738972200 | 0.04053859 | 2.2E-5 | 0.05 | 0.04056186 | 0.04207089 | 0.04020365 | 0 |
| 1738885800 | 0.04051634 | -3.6E-5 | -0.09 | 0.04058089 | 0.04164465 | 0.040225 | 0 |
| 1738799400 | 0.04055202 | -0.000609 | -1.48 | 0.0410801 | 0.04161265 | 0.04039976 | 0 |
| 1738713000 | 0.04116087 | -0.001537 | -3.60 | 0.04265003 | 0.04273716 | 0.040446 | 0 |
| 1738626600 | 0.04269835 | 0.00169889 | 4.14 | 0.04459258 | 0.04463701 | 0.03951698 | 10594 |
| 1738540200 | 0.04099946 | -0.001308 | -3.09 | 0.04222798 | 0.04260556 | 0.04042611 | 0 |
| 1738453800 | 0.0423073 | -0.000669 | -1.56 | 0.04297649 | 0.04315109 | 0.04211704 | 0 |
| 1738367400 | 0.04297655 | -0.001125 | -2.55 | 0.04400783 | 0.04448356 | 0.04265705 | 0 |
| 1738281000 | 0.04410142 | 0.00049277 | 1.13 | 0.04356978 | 0.04468041 | 0.04342933 | 0 |
| 1738194600 | 0.04360865 | 0.00113219 | 2.67 | 0.04255977 | 0.04402259 | 0.04255398 | 0 |
| 1738108200 | 0.04247646 | -0.000274 | -0.64 | 0.04298905 | 0.04348527 | 0.04210301 | 0 |
| 1738021800 | 0.04275093 | -0.000503 | -1.16 | 0.04459258 | 0.04463701 | 0.04108643 | 10594 |
| 1737935400 | 0.04325418 | -0.000797 | -1.81 | 0.04398692 | 0.04425017 | 0.04315845 | 0 |
| 1737849000 | 0.04405157 | 6.0E-5 | 0.14 | 0.04398536 | 0.04421453 | 0.04374973 | 0 |
| 1737762600 | 0.04399172 | 0.0003065 | 0.70 | 0.04366514 | 0.04501619 | 0.04316048 | 0 |
| 1737676200 | 0.04368522 | 4.1E-5 | 0.09 | 0.04353051 | 0.04482447 | 0.04253395 | 0 |
| 1737589800 | 0.04364417 | -0.000831 | -1.87 | 0.04459258 | 0.04463701 | 0.04340195 | 0 |
| 1737503400 | 0.04447513 | 0.00160994 | 3.76 | 0.04285137 | 0.04504742 | 0.04204595 | 0 |
| 1737417000 | 0.04286519 | 0.00028231 | 0.66 | 0.04065274 | 0.0457884 | 0.0389007 | 10594 |
| 1737330600 | 0.04258288 | -0.001226 | -2.80 | 0.04378894 | 0.04463075 | 0.04188073 | 0 |
| 1737244200 | 0.04380881 | 3.1E-5 | 0.07 | 0.043805 | 0.04405675 | 0.04296423 | 0 |
| 1737157800 | 0.04377751 | 0.00176756 | 4.21 | 0.0420042 | 0.04448081 | 0.0420042 | 0 |
| 1737071400 | 0.04200995 | -6.0E-5 | -0.14 | 0.04217023 | 0.04225782 | 0.04088781 | 0 |
| 1736985000 | 0.04207039 | 0.00148761 | 3.67 | 0.0405248 | 0.04219352 | 0.0405248 | 0 |
| 1736898600 | 0.04058278 | 0.0009604 | 2.42 | 0.03969348 | 0.04087058 | 0.03962215 | 0 |
| 1736812200 | 0.03962238 | -2.7E-5 | -0.07 | 0.04065274 | 0.04083175 | 0.0377407 | 10594 |
| 1736725800 | 0.03964959 | -6.1E-5 | -0.15 | 0.03971942 | 0.04005189 | 0.0393438 | 0 |
| 1736639400 | 0.03971102 | -8.0E-5 | -0.20 | 0.0397769 | 0.03988173 | 0.0394109 | 0 |
| 1736553000 | 0.03979109 | 0.00104553 | 2.70 | 0.04065274 | 0.04083175 | 0.03874132 | 10594 |
| 1736466600 | 0.03874556 | -0.00121 | -3.03 | 0.03987633 | 0.04003447 | 0.03833532 | 0 |
| 1736380200 | 0.03995589 | -0.000735 | -1.81 | 0.04065274 | 0.04083175 | 0.0389007 | 0 |
| 1736293800 | 0.04069079 | -0.002249 | -5.24 | 0.04296047 | 0.0431369 | 0.04039022 | 0 |
| 1736207400 | 0.0429398 | 0.00161067 | 3.90 | 0.04142808 | 0.04304118 | 0.04002593 | 10594 |
| 1736121000 | 0.04132913 | 8.1E-5 | 0.20 | 0.04123734 | 0.04147818 | 0.0408641 | 0 |
| 1736034600 | 0.04124817 | 4.6E-5 | 0.11 | 0.04122919 | 0.04144209 | 0.04098287 | 0 |
| 1735948200 | 0.04120247 | 0.00051513 | 1.27 | 0.04069805 | 0.04154949 | 0.04033901 | 0 |
| 1735861800 | 0.04068734 | 0.00100574 | 2.53 | 0.04142808 | 0.04292481 | 0.04002593 | 10594 |
| 1735775400 | 0.0396816 | 0.0004949 | 1.26 | 0.039221 | 0.03984281 | 0.03898629 | 0 |
| 1735689000 | 0.0391867 | 0.00031342 | 0.81 | 0.03889326 | 0.0403692 | 0.03862735 | 0 |
| 1735602600 | 0.03887328 | -0.000464 | -1.18 | 0.04142808 | 0.04292481 | 0.03835986 | 10594 |
| 1735516200 | 0.03933707 | -0.000573 | -1.44 | 0.0399598 | 0.0399598 | 0.03901132 | 0 |
| 1735429800 | 0.03990989 | 0.00031979 | 0.81 | 0.03959332 | 0.0399941 | 0.03949298 | 0 |
| 1735343400 | 0.0395901 | -0.000583 | -1.45 | 0.0402079 | 0.04080355 | 0.03924595 | 0 |
| 1735257000 | 0.04017324 | -0.001477 | -3.55 | 0.04186457 | 0.04194199 | 0.03994709 | 0 |
| 1735170600 | 0.04165017 | 0.00026369 | 0.64 | 0.04144552 | 0.04172082 | 0.0410182 | 0 |
| 1735084200 | 0.04138648 | 0.00161498 | 4.06 | 0.0397555 | 0.04171188 | 0.03924152 | 0 |
| 1734997800 | 0.0397715 | -0.000143 | -0.36 | 0.04142808 | 0.04292481 | 0.0388011 | 10594 |
| 1734911400 | 0.03991433 | -0.000856 | -2.10 | 0.04076288 | 0.04089116 | 0.03957022 | 0 |
| 1734825000 | 0.0407708 | -0.00016 | -0.39 | 0.04103319 | 0.0417904 | 0.04050612 | 0 |
| 1734738600 | 0.04093059 | -0.000201 | -0.49 | 0.04094293 | 0.04118677 | 0.03871168 | 0 |
| 1734652200 | 0.04113145 | -0.001069 | -2.53 | 0.04218125 | 0.04315205 | 0.04016376 | 0 |
| 1734565800 | 0.0422008 | -0.002364 | -5.30 | 0.04457202 | 0.04471993 | 0.04214352 | 0 |
| 1734479400 | 0.04456459 | 6.4E-5 | 0.14 | 0.04452465 | 0.04548711 | 0.04427836 | 0 |
| 1734393000 | 0.04450084 | 0.00054542 | 1.24 | 0.04142808 | 0.04525265 | 0.04125909 | 10594 |
| 1734306600 | 0.04395542 | 0.00136295 | 3.20 | 0.04262606 | 0.04413116 | 0.04255441 | 0 |
| 1734220200 | 0.04259247 | 5.0E-5 | 0.12 | 0.04259764 | 0.04309767 | 0.04227859 | 0 |
| 1734133800 | 0.04254289 | 0.00053596 | 1.28 | 0.04204054 | 0.04279503 | 0.04170347 | 0 |
| 1734047400 | 0.04200693 | -0.000527 | -1.24 | 0.04250114 | 0.04305873 | 0.04171135 | 0 |
| 1733961000 | 0.04253368 | 0.00196593 | 4.85 | 0.04067605 | 0.04281774 | 0.04023013 | 0 |
| 1733874600 | 0.04056775 | -0.000342 | -0.84 | 0.04082957 | 0.04125932 | 0.0396417 | 0 |
| 1733788200 | 0.04090949 | -0.001545 | -3.64 | 0.04142808 | 0.04292481 | 0.04010908 | 10594 |
| 1733701800 | 0.04245445 | 0.00048067 | 1.15 | 0.04195878 | 0.04245445 | 0.04156795 | 0 |
| 1733615400 | 0.04197378 | -2.2E-5 | -0.05 | 0.04194611 | 0.04223937 | 0.04164225 | 0 |
| 1733529000 | 0.04199587 | 0.00129888 | 3.19 | 0.04062977 | 0.04285276 | 0.04052395 | 0 |
| 1733442600 | 0.04069699 | -0.000867 | -2.09 | 0.04142808 | 0.04352129 | 0.03928573 | 0 |
| 1733356200 | 0.04156399 | 0.0012141 | 3.01 | 0.0403076 | 0.0416805 | 0.03977075 | 0 |
| 1733269800 | 0.04034989 | 0.00016817 | 0.42 | 0.04026222 | 0.04041358 | 0.0393666 | 0 |
| 1733183400 | 0.04018172 | -0.000709 | -1.73 | 0.04084945 | 0.04121834 | 0.03967587 | 0 |
| 1733097000 | 0.04089041 | 0.00037082 | 0.92 | 0.04051732 | 0.04108428 | 0.04023117 | 0 |
| 1733010600 | 0.04051959 | -0.000386 | -0.94 | 0.04094373 | 0.04094373 | 0.04038285 | 0 |
| 1732924200 | 0.04090524 | 0.00073086 | 1.82 | 0.0401761 | 0.04144734 | 0.04008784 | 0 |
| 1732837800 | 0.04017438 | -0.000158 | -0.39 | 0.04036217 | 0.04059896 | 0.03977557 | 0 |
| 1732751400 | 0.04033202 | 0.00171291 | 4.44 | 0.03854845 | 0.04089119 | 0.03854168 | 0 |
| 1732665000 | 0.03861911 | -0.000378 | -0.97 | 0.03909593 | 0.03989683 | 0.03809915 | 0 |
