ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,433.74
      0.23%
      US Tech 100
      19,024.80
      -0.23%
      Dow Jones
      38,647.10
      -0.17%
      Brent Oil
      82.645
      0.82%
      Bitcoin
      66,810.59
      0.08%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. MXCToken (Cryptocurrency:MXCGBP)

      6. MXCToken (Cryptocurrency:MXCGBP) Historical

      MXCGBP MXCToken

      0.009996
      -0.000474 (-4.53%)
      20:10:03 - Realtime Data

      MXCGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 0.010478 -0.000189 -1.77% 0.010649 0.010684 0.0104 634,627.00
      Jun 12 2024 0.010668 0.000612 6.09% 0.01005 0.010896 0.010002 608,654.00
      Jun 11 2024 0.010055 -0.000863 -7.90% 0.010925 0.010926 0.009886 650,966.00
      Jun 10 2024 0.010918 -0.000031 -0.28% 0.011018 0.18157 0.010358 1,820,630.00
      Jun 09 2024 0.010949 0.000038 0.35% 0.010909 0.011477 0.010891 558,175.00
      Jun 08 2024 0.010911 -0.000538 -4.70% 0.011444 0.011486 0.010894 650,204.00
      Jun 07 2024 0.011449 -0.000734 -6.02% 0.012178 0.012212 0.010884 355,850.00
      Jun 06 2024 0.012183 -0.000043 -0.35% 0.012224 0.012306 0.012092 514,039.00
      Jun 05 2024 0.012226 -0.000483 -3.80% 0.011018 0.18157 0.010686 1,715,734.00
      Jun 04 2024 0.012708 0.000364 2.95% 0.012351 0.012777 0.01234 213,902.00
      Jun 03 2024 0.012345 -0.000425 -3.33% 0.012744 0.013007 0.012343 520,533.00
      Jun 02 2024 0.01277 0.000026 0.20% 0.012752 0.013413 0.01268 589,782.00
      Jun 01 2024 0.012744 0.000032 0.25% 0.012723 0.013825 0.012167 620,088.00
      May 31 2024 0.012712 0.00036 2.91% 0.012348 0.013159 0.01184 675,123.00
      May 30 2024 0.012352 -0.000418 -3.27% 0.012793 0.013403 0.012154 585,632.00
      May 29 2024 0.01277 -0.000095 -0.74% 0.013392 0.013483 0.012206 727,215.00
      May 28 2024 0.012865 0.000937 7.85% 0.011934 0.01496 0.011898 1,031,388.00
      May 27 2024 0.011928 0.000636 5.63% 0.011018 0.012135 0.010686 1,398,828.00
      May 26 2024 0.011292 -0.000139 -1.22% 0.011422 0.011452 0.011255 547,100.00
      May 25 2024 0.011432 0.000112 0.99% 0.011304 0.011468 0.011297 534,093.00
      May 24 2024 0.011319 0.0001 0.89% 0.0112 0.011878 0.011027 470,215.00
      May 23 2024 0.011219 -0.000721 -6.04% 0.011957 0.01207 0.011036 761,427.00
      May 22 2024 0.01194 0.000338 2.91% 0.01158 0.012068 0.011397 566,936.00
      May 21 2024 0.011602 -0.000716 -5.81% 0.012294 0.012294 0.011424 652,078.00
      May 20 2024 0.012318 0.000849 7.40% 0.011018 0.187326 0.010686 1,800,977.00
      May 19 2024 0.011469 -0.000135 -1.16% 0.011601 0.011718 0.011059 565,251.00
      May 18 2024 0.011604 0.000534 4.82% 0.011072 0.011673 0.011036 413,849.00
      May 17 2024 0.01107 0.000249 2.31% 0.010818 0.01153 0.010803 445,214.00
      May 16 2024 0.010821 -0.000664 -5.78% 0.011491 0.011521 0.010718 520,434.00
      May 15 2024 0.011485 0.000245 2.18% 0.011253 0.011522 0.010784 579,560.00
      May 14 2024 0.01124 0.000226 2.05% 0.011018 0.011366 0.010671 515,854.00
      May 13 2024 0.011014 -0.000277 -2.45% 0.010167 0.176926 0.01015 1,371,478.00
      May 12 2024 0.011291 0.000117 1.04% 0.011184 0.012182 0.010761 605,731.00
      May 11 2024 0.011174 0.000461 4.30% 0.010683 0.011749 0.010632 763,857.00
      May 10 2024 0.010713 -0.000867 -7.49% 0.011557 0.011631 0.010587 645,091.00
      May 09 2024 0.011581 0.001309 12.74% 0.010295 0.01234 0.010291 783,549.00
      May 08 2024 0.010272 -0.000229 -2.18% 0.010478 0.010584 0.010232 707,578.00
      May 07 2024 0.010501 0.000442 4.39% 0.010072 0.010783 0.010024 617,123.00
      May 06 2024 0.010059 -0.000666 -6.21% 0.010167 0.187326 0.01002 1,314,762.00
      May 05 2024 0.010725 0.000038 0.36% 0.010712 0.01119 0.010545 572,731.00
      May 04 2024 0.010687 0.000142 1.35% 0.010527 0.010773 0.010486 618,999.00
      May 03 2024 0.010544 0.000637 6.42% 0.009902 0.011025 0.009858 627,672.00
      May 02 2024 0.009908 -0.000346 -3.37% 0.010249 0.010431 0.009561 590,350.00
      May 01 2024 0.010254 0.000548 5.65% 0.009709 0.010581 0.009064 686,553.00
      Apr 30 2024 0.009705 -0.000459 -4.52% 0.010167 0.010629 0.00913 737,379.00
      Apr 29 2024 0.010164 0.000095 0.94% 0.009961 0.187326 0.009262 1,727,564.00
      Apr 28 2024 0.010069 -0.00000900 -0.09% 0.01006 0.010678 0.010032 688,590.00
      Apr 27 2024 0.010078 -0.000132 -1.29% 0.01021 0.010741 0.01002 576,471.00
      Apr 26 2024 0.01021 -0.000614 -5.67% 0.010827 0.010877 0.010206 640,465.00
      Apr 25 2024 0.010824 -0.00000800 -0.07% 0.010838 0.010949 0.010109 531,142.00
      Apr 24 2024 0.010832 -0.000366 -3.27% 0.011234 0.011814 0.010766 520,296.00
      Apr 23 2024 0.011198 -0.00072 -6.04% 0.011899 0.011963 0.011162 546,252.00
      Apr 22 2024 0.011918 -0.000685 -5.44% 0.009961 0.188726 0.009262 1,643,727.00
      Apr 21 2024 0.012603 0.001048 9.07% 0.011555 0.013164 0.01101 717,752.00
      Apr 20 2024 0.011555 0.001711 17.38% 0.009819 0.01157 0.009725 569,995.00
      Apr 19 2024 0.009844 -0.000374 -3.66% 0.010189 0.01041 0.0093 703,728.00
      Apr 18 2024 0.010218 0.000362 3.68% 0.009871 0.010295 0.00938 649,622.00
      Apr 17 2024 0.009856 -0.000912 -8.47% 0.010771 0.010892 0.009621 717,507.00
      Apr 16 2024 0.010768 -0.000441 -3.93% 0.011205 0.011291 0.009944 594,151.00
      Apr 15 2024 0.011209 -0.00043 -3.69% 0.009961 0.011785 0.009262 1,434,102.00
      Apr 14 2024 0.011639 0.001618 16.15% 0.009961 0.012149 0.009262 1,602,943.00
      Apr 13 2024 0.01002 -0.001358 -11.93% 0.01192 0.01192 0.008556 902,911.00
      Apr 12 2024 0.011379 -0.003133 -21.59% 0.014542 0.014786 0.011331 762,508.00
      Apr 11 2024 0.014512 -0.000107 -0.73% 0.014609 0.014755 0.013925 394,310.00
      Apr 10 2024 0.014619 -0.000108 -0.73% 0.014727 0.015304 0.014197 316,565.00
      Apr 09 2024 0.014727 -0.001091 -6.90% 0.015802 0.015813 0.014563 468,634.00
      Apr 08 2024 0.015818 0.001047 7.09% 0.014102 0.017854 0.013898 2,570,381.00
      Apr 07 2024 0.014771 0.000107 0.73% 0.014646 0.015469 0.014643 832,392.00
      Apr 06 2024 0.014664 0.000187 1.29% 0.014436 0.015026 0.014389 558,739.00
      Apr 05 2024 0.014476 -0.000676 -4.46% 0.015153 0.015211 0.014175 645,382.00
      Apr 04 2024 0.015152 0.001037 7.35% 0.014102 0.015557 0.013898 759,666.00
      Apr 03 2024 0.014115 0.000051 0.36% 0.014062 0.014844 0.013892 804,295.00
      Apr 02 2024 0.014064 -0.001508 -9.68% 0.015535 0.015537 0.013502 1,069,076.00
      Apr 01 2024 0.015573 -0.001227 -7.30% 0.019219 0.189867 0.015231 1,300,725.00
      Mar 31 2024 0.0168 -0.000261 -1.53% 0.017076 0.017078 0.016147 489,933.00
      Mar 30 2024 0.017061 -0.000644 -3.64% 0.017702 0.017758 0.017034 376,048.00
      Mar 29 2024 0.017705 0.000322 1.85% 0.017361 0.017946 0.016589 944,185.00
      Mar 28 2024 0.017383 0.000383 2.25% 0.017073 0.019018 0.016936 1,347,248.00
      Mar 27 2024 0.017001 -0.001186 -6.52% 0.01815 0.018273 0.016763 1,224,343.00
      Mar 26 2024 0.018187 -0.001032 -5.37% 0.019219 0.019935 0.018047 1,712,444.00
      Mar 25 2024 0.019219 0.003201 19.98% 0.014317 0.020598 0.014261 3,105,750.00
      Mar 24 2024 0.016018 0.001718 12.01% 0.014293 0.017716 0.014212 1,521,820.00
      Mar 23 2024 0.014301 0.000182 1.29% 0.014165 0.014763 0.014014 294,765.00
      Mar 22 2024 0.014119 -0.000348 -2.41% 0.014493 0.015041 0.013875 270,474.00
      Mar 21 2024 0.014466 0.000136 0.95% 0.014317 0.015075 0.013614 381,046.00
      Mar 20 2024 0.01433 0.001183 9.00% 0.013179 0.014363 0.012527 579,982.00
      Mar 19 2024 0.013148 -0.002798 -17.55% 0.015408 0.015481 0.012768 445,572.00
      Mar 18 2024 0.015945 -0.000101 -0.63% 0.007186 0.193214 0.00683 1,838,115.00
      Mar 17 2024 0.016046 0.001706 11.90% 0.014995 0.016623 0.014754 610,385.00
      Mar 16 2024 0.01434 -0.001527 -9.62% 0.015802 0.016649 0.01427 673,882.00

      Your Recent History

      COIN
      MXCGBP
      MXCToken
      TG
      22Z
      Zealand Pharma AS
      DBI
      I1P7
      Xtr MSCI Korea UCITS ETF...
      BIT
      P1H537
      BNP Paribas Issuance
      BIT
      S28964
      Societe Generale Effekten
      BIT
      I05627
      Banca IMI
      Delayed Upgrade Clock