Register to chat with like-minded investors on our interactive forums.
MXCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000271 | 0.00000006 | 2.26% | 0.00000264 | 0.00000273 | 0.00000262 | 211,662.00 |
| Jul 24 2024 | 0.00000265 | 0.00000005 | 1.92% | 0.00000260 | 0.00000272 | 0.00000260 | 977,859.00 |
| Jul 23 2024 | 0.00000260 | -0.00000011 | -4.06% | 0.00000271 | 0.00000283 | 0.00000258 | 291,769.00 |
| Jul 22 2024 | 0.00000271 | 0.00000007 | 2.65% | 0.00000262 | 0.00000271 | 0.00000262 | 1,158,041,596.00 |
| Jul 21 2024 | 0.00000264 | -0.00000001 | -0.38% | 0.00000265 | 0.00000271 | 0.00000261 | 31,349,208.00 |
| Jul 20 2024 | 0.00000265 | -0.00000002 | -0.75% | 0.00000267 | 0.00000273 | 0.00000262 | 1,003,559.00 |
| Jul 19 2024 | 0.00000267 | -0.00000001 | -0.37% | 0.00000268 | 0.00000273 | 0.00000261 | 1,013,512.00 |
| Jul 18 2024 | 0.00000268 | -0.00000008 | -2.90% | 0.00000276 | 0.00000281 | 0.00000266 | 882,858.00 |
| Jul 17 2024 | 0.00000276 | 0.00000005 | 1.85% | 0.00000271 | 0.00000279 | 0.00000269 | 899,673.00 |
| Jul 16 2024 | 0.00000271 | 0.00000001 | 0.37% | 0.00000270 | 0.00000280 | 0.00000268 | 851,900.00 |
| Jul 15 2024 | 0.00000270 | -0.00000002 | -0.74% | 0.00000272 | 0.00000292 | 0.00000263 | 1,453,246.00 |
| Jul 14 2024 | 0.00000272 | -0.00000006 | -2.16% | 0.00000278 | 0.00000282 | 0.00000270 | 878,481.00 |
| Jul 13 2024 | 0.00000278 | -0.00000001 | -0.36% | 0.00000279 | 0.00000285 | 0.00000276 | 846,728.00 |
| Jul 12 2024 | 0.00000279 | 0.00000003 | 1.09% | 0.00000276 | 0.00000288 | 0.00000274 | 866,120.00 |
| Jul 11 2024 | 0.00000276 | -0.00000016 | -5.48% | 0.00000292 | 0.00000294 | 0.00000274 | 915,606.00 |
| Jul 10 2024 | 0.00000292 | -0.00000022 | -7.01% | 0.00000314 | 0.00000316 | 0.00000290 | 922,315.00 |
| Jul 09 2024 | 0.00000314 | 0.00000018 | 6.08% | 0.00000292 | 0.00000348 | 0.00000279 | 1,888,041.00 |
| Jul 08 2024 | 0.00000296 | 0.00000034 | 12.98% | 0.00000259 | 0.00000341 | 0.00000256 | 1,925,508.00 |
| Jul 07 2024 | 0.00000262 | -0.00000017 | -6.09% | 0.00000280 | 0.00000280 | 0.00000262 | 1,135,895.00 |
| Jul 06 2024 | 0.00000279 | 0.00000007 | 2.57% | 0.00000272 | 0.00000286 | 0.00000265 | 1,083,031.00 |
| Jul 05 2024 | 0.00000272 | -0.00000021 | -7.17% | 0.00000298 | 0.00000298 | 0.00000251 | 1,423,569.00 |
| Jul 04 2024 | 0.00000293 | -0.00000035 | -10.67% | 0.00000329 | 0.00000336 | 0.00000291 | 886,575.00 |
| Jul 03 2024 | 0.00000328 | 0.00000051 | 18.41% | 0.00000278 | 0.00000358 | 0.00000274 | 1,025,265.00 |
| Jul 02 2024 | 0.00000277 | -0.00000007 | -2.46% | 0.00000285 | 0.00000285 | 0.00000271 | 844,632.00 |
| Jul 01 2024 | 0.00000284 | -0.00000003 | -1.05% | 0.00000281 | 0.00000287 | 0.00000278 | 1,133,803.00 |
| Jun 30 2024 | 0.00000287 | -0.00000022 | -7.12% | 0.00000309 | 0.00000309 | 0.00000275 | 869,588.00 |
| Jun 29 2024 | 0.00000309 | 0.00000012 | 4.04% | 0.00000297 | 0.00000313 | 0.00000295 | 831,138.00 |
| Jun 28 2024 | 0.00000297 | 0.00000001 | 0.34% | 0.00000296 | 0.00000302 | 0.00000292 | 800,977.00 |
| Jun 27 2024 | 0.00000296 | -0.00000017 | -5.43% | 0.00000313 | 0.00000313 | 0.00000295 | 913,309.00 |
| Jun 26 2024 | 0.00000313 | 0.00 | 0.00% | 0.00000312 | 0.00000345 | 0.00000305 | 1,449,067.00 |
| Jun 25 2024 | 0.00000313 | 0.00000023 | 7.93% | 0.00000296 | 0.00000318 | 0.00000294 | 979,446.00 |
| Jun 24 2024 | 0.00000290 | -0.00000022 | -7.05% | 0.00000312 | 0.00000312 | 0.00000287 | 888,777.00 |
| Jun 23 2024 | 0.00000312 | -0.00000001 | -0.32% | 0.00000308 | 0.00000313 | 0.00000303 | 778,035.00 |
| Jun 22 2024 | 0.00000313 | 0.00000014 | 4.68% | 0.00000299 | 0.00000324 | 0.00000298 | 836,762.00 |
| Jun 21 2024 | 0.00000299 | -0.00000020 | -6.27% | 0.00000319 | 0.00000324 | 0.00000294 | 865,175.00 |
| Jun 20 2024 | 0.00000319 | 0.00000008 | 2.57% | 0.00000311 | 0.00000333 | 0.00000308 | 916,760.00 |
| Jun 19 2024 | 0.00000311 | 0.00000016 | 5.42% | 0.00000295 | 0.00000326 | 0.00000294 | 1,024,419.00 |
| Jun 18 2024 | 0.00000295 | -0.00000018 | -5.75% | 0.00000313 | 0.00000315 | 0.00000290 | 948,049.00 |
| Jun 17 2024 | 0.00000313 | -0.00000021 | -6.29% | 0.00000331 | 0.00000339 | 0.00000310 | 1,159,538.00 |
| Jun 16 2024 | 0.00000334 | -0.00000015 | -4.30% | 0.00000349 | 0.00000356 | 0.00000331 | 726,246.00 |
| Jun 15 2024 | 0.00000349 | 0.00000001 | 0.29% | 0.00000348 | 0.00000353 | 0.00000341 | 780,087.00 |
| Jun 14 2024 | 0.00000348 | -0.00000041 | -10.54% | 0.00000389 | 0.00000389 | 0.00000340 | 764,535.00 |
| Jun 13 2024 | 0.00000389 | -0.00000004 | -1.02% | 0.00000393 | 0.00000397 | 0.00000384 | 680,832.00 |
| Jun 12 2024 | 0.00000393 | 0.00000014 | 3.69% | 0.00000379 | 0.00000409 | 0.00000374 | 794,971.00 |
| Jun 11 2024 | 0.00000379 | -0.00000010 | -2.57% | 0.00000389 | 0.00000389 | 0.00000373 | 673,946.00 |
| Jun 10 2024 | 0.00000389 | 0.00000001 | 0.26% | 0.00000387 | 0.00000417 | 0.00000370 | 1,024,982.00 |
| Jun 09 2024 | 0.00000388 | -0.00000003 | -0.77% | 0.00000391 | 0.00000396 | 0.00000383 | 651,750.00 |
| Jun 08 2024 | 0.00000391 | -0.00000003 | -0.76% | 0.00000394 | 0.00000417 | 0.00000387 | 667,290.00 |
| Jun 07 2024 | 0.00000394 | -0.00000016 | -3.90% | 0.00000410 | 0.00000416 | 0.00000388 | 637,419.00 |
| Jun 06 2024 | 0.00000410 | -0.00000005 | -1.20% | 0.00000415 | 0.00000427 | 0.00000409 | 594,969.00 |
| Jun 05 2024 | 0.00000415 | -0.00000015 | -3.49% | 0.00000424 | 0.00000439 | 0.00000414 | 1,008,801.00 |
| Jun 04 2024 | 0.00000430 | -0.00000002 | -0.46% | 0.00000432 | 0.00000438 | 0.00000411 | 306,412.00 |
| Jun 03 2024 | 0.00000432 | -0.00000007 | -1.59% | 0.00000438 | 0.00000443 | 0.00000425 | 651,286.00 |
| Jun 02 2024 | 0.00000439 | 0.00 | 0.00% | 0.00000439 | 0.00000467 | 0.00000432 | 640,337.00 |
| Jun 01 2024 | 0.00000439 | 0.00000002 | 0.46% | 0.00000437 | 0.00000479 | 0.00000425 | 811,895.00 |
| May 31 2024 | 0.00000437 | 0.00000014 | 3.31% | 0.00000423 | 0.00000452 | 0.00000412 | 582,052.00 |
| May 30 2024 | 0.00000423 | -0.00000020 | -4.51% | 0.00000443 | 0.00000451 | 0.00000420 | 420,053.00 |
| May 29 2024 | 0.00000443 | -0.00000001 | -0.23% | 0.00000444 | 0.00000480 | 0.00000419 | 583,976.00 |
| May 28 2024 | 0.00000444 | 0.00000043 | 10.72% | 0.00000401 | 0.00000510 | 0.00000395 | 1,361,636.00 |
| May 27 2024 | 0.00000401 | 0.00000016 | 4.16% | 0.00000385 | 0.00000412 | 0.00000376 | 912,683.00 |
| May 26 2024 | 0.00000385 | -0.00000012 | -3.02% | 0.00000397 | 0.00000399 | 0.00000378 | 621,761.00 |
| May 25 2024 | 0.00000397 | -0.00000006 | -1.49% | 0.00000403 | 0.00000403 | 0.00000390 | 674,907.00 |
| May 24 2024 | 0.00000403 | 0.00000015 | 3.87% | 0.00000388 | 0.00000404 | 0.00000385 | 675,418.00 |
| May 23 2024 | 0.00000388 | -0.00000019 | -4.67% | 0.00000407 | 0.00000416 | 0.00000373 | 973,951.00 |
| May 22 2024 | 0.00000407 | 0.00000007 | 1.75% | 0.00000400 | 0.00000428 | 0.00000394 | 639,748.00 |
| May 21 2024 | 0.00000400 | -0.00000040 | -9.09% | 0.00000440 | 0.00000440 | 0.00000397 | 752,239.00 |
| May 20 2024 | 0.00000440 | -0.00000038 | -7.95% | 0.00000479 | 0.00000500 | 0.00000424 | 1,036,580.00 |
| May 19 2024 | 0.00000478 | -0.00000008 | -1.65% | 0.00000486 | 0.00000499 | 0.00000466 | 592,041.00 |
| May 18 2024 | 0.00000486 | 0.00000016 | 3.40% | 0.00000470 | 0.00000488 | 0.00000469 | 527,185.00 |
| May 17 2024 | 0.00000470 | -0.00000011 | -2.29% | 0.00000481 | 0.00000486 | 0.00000466 | 564,850.00 |
| May 16 2024 | 0.00000481 | -0.00000008 | -1.64% | 0.00000489 | 0.00000492 | 0.00000423 | 754,156.00 |
| May 15 2024 | 0.00000489 | -0.00000014 | -2.78% | 0.00000503 | 0.00000507 | 0.00000426 | 565,407.00 |
| May 14 2024 | 0.00000503 | 0.00000023 | 4.79% | 0.00000480 | 0.00000510 | 0.00000474 | 651,863.00 |
| May 13 2024 | 0.00000480 | -0.00000013 | -2.64% | 0.00000481 | 0.00000493 | 0.00000471 | 832,294.00 |
| May 12 2024 | 0.00000493 | -0.00000006 | -1.20% | 0.00000497 | 0.00000540 | 0.00000477 | 923,850.00 |
| May 11 2024 | 0.00000499 | 0.00000032 | 6.85% | 0.00000470 | 0.00000513 | 0.00000467 | 782,820.00 |
| May 10 2024 | 0.00000467 | -0.00000014 | -2.91% | 0.00000482 | 0.00000505 | 0.00000465 | 823,471.00 |
| May 09 2024 | 0.00000481 | 0.00000033 | 7.37% | 0.00000445 | 0.00000600 | 0.00000444 | 1,034,924.00 |
| May 08 2024 | 0.00000448 | 0.00000003 | 0.67% | 0.00000446 | 0.00000451 | 0.00000426 | 771,328.00 |
| May 07 2024 | 0.00000445 | 0.00000013 | 3.01% | 0.00000432 | 0.00000453 | 0.00000431 | 794,770.00 |
| May 06 2024 | 0.00000432 | -0.00000009 | -2.04% | 0.00000444 | 0.00000505 | 0.00000426 | 869,929.00 |
| May 05 2024 | 0.00000441 | 0.00000001 | 0.23% | 0.00000441 | 0.00000448 | 0.00000429 | 686,908.00 |
| May 04 2024 | 0.00000440 | 0.00000011 | 2.56% | 0.00000428 | 0.00000452 | 0.00000425 | 734,234.00 |
| May 03 2024 | 0.00000429 | -0.00000003 | -0.69% | 0.00000432 | 0.00000450 | 0.00000424 | 747,679.00 |
| May 02 2024 | 0.00000432 | -0.00000003 | -0.69% | 0.00000434 | 0.00000470 | 0.00000415 | 762,280.00 |
| May 01 2024 | 0.00000435 | 0.00000032 | 7.94% | 0.00000403 | 0.00000456 | 0.00000398 | 855,837.00 |
| Apr 30 2024 | 0.00000403 | 0.00000003 | 0.75% | 0.00000400 | 0.00000431 | 0.00000398 | 1,197,445.00 |
| Apr 29 2024 | 0.00000400 | 0.00000006 | 1.52% | 0.00000397 | 0.00000404 | 0.00000386 | 1,238,379.00 |
| Apr 28 2024 | 0.00000394 | -0.00000015 | -3.67% | 0.00000409 | 0.00000413 | 0.00000388 | 933,148.00 |
| Apr 27 2024 | 0.00000409 | -0.00000014 | -3.31% | 0.00000423 | 0.00000434 | 0.00000402 | 824,742.00 |
