# | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit |
---|
3.69E-6 | Mercatox | 16857.0825103 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0,030715 | 1730415486 | CCO/ETH | https://mercatox.com/exchange/CCO/ETH | ETH | 1 | https://mercatox.com/exchange/CCO/ETH | 100 | 16 Minutes vor |
3.0E-8 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0,00000000 | 1730332921 | CCO/BTC | https://mercatox.com/exchange/CCO/BTC | BTC | 2 | https://mercatox.com/exchange/CCO/BTC | 0 | 23 Stundes vor |
Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen |
---|
1 | 0.00199927 | 0.0001122 | 5.61204839767 | 0.00196635 | 0.00220661 | 0 | CX |
4 | 0.00181641 | 0.00029506 | 16.2441299046 | 0.00176671 | 0.00220661 | 0 | CX |
12 | 0.00165092 | 0.00046055 | 27.8965667628 | 0.00157623 | 0.00220661 | 0 | CX |
26 | 0.00191512 | 0.00019635 | 10.2526212457 | 0.00149016 | 0.00220661 | 0 | CX |
52 | 0.00206817 | 4.33E-5 | 2.09363833727 | 0.00149016 | 0.00420215 | 21.2804878 | CX |
156 | 0.00559011 | -0.00347864 | -62.2284713539 | 0.00149016 | 0.02939563 | 12.51307703 | CX |
260 | 0.02731739 | -0.02520592 | -92.2706012544 | 0.00092613 | 0.08137622 | 63.53648578 | CX |
Ccore is a crypto payment platform. It allows people who have cryptocoins to spend them on various fiat based online services and stores without losing value on the exchange.
Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
---|
1730332200 | 0.002172 | -7.0E-6 | -0.32 | 0.00218143 | 0.00218722 | 0.00214332 | 0 |
1730245800 | 0.00217865 | 8.2E-5 | 3.91 | 0.00209259 | 0.00220661 | 0.00209167 | 0 |
1730159400 | 0.00209642 | 5.8E-5 | 2.85 | 0.00204643 | 0.00210584 | 0.00197211 | 0 |
1730073000 | 0.00203846 | 2.7E-5 | 1.34 | 0.00201 | 0.00204661 | 0.00200566 | 0 |
1729986600 | 0.0020112 | 2.2E-5 | 1.11 | 0.00199892 | 0.002019 | 0.00199091 | 0 |
1729900200 | 0.0019892 | -5.3E-5 | -2.59 | 0.00204643 | 0.00206184 | 0.00196635 | 0 |
1729813800 | 0.00204265 | 4.3E-5 | 2.15 | 0.00199927 | 0.00206229 | 0.00199558 | 0 |
1729727400 | 0.00200012 | -2.0E-5 | -0.99 | 0.00201977 | 0.00201992 | 0.00195632 | 0 |
1729641000 | 0.00202031 | -4.0E-6 | -0.20 | 0.00202016 | 0.00203208 | 0.00199733 | 0 |
1729554600 | 0.00202463 | -4.5E-5 | -2.17 | 0.00206922 | 0.00208264 | 0.00200513 | 0 |
1729468200 | 0.00207008 | 2.0E-5 | 0.98 | 0.00205137 | 0.00207909 | 0.00204259 | 0 |
1729381800 | 0.00205031 | -3.0E-6 | -0.15 | 0.00205389 | 0.0020585 | 0.00204112 | 0 |
1729295400 | 0.00205288 | 3.4E-5 | 1.68 | 0.00180761 | 0.00206953 | 0.00180268 | 0 |
1729209000 | 0.00201938 | -1.0E-5 | -0.49 | 0.00180761 | 0.00202332 | 0.00180268 | 0 |
1729122600 | 0.00202952 | 2.6E-5 | 1.30 | 0.00200796 | 0.00205079 | 0.00200367 | 0 |
1729036200 | 0.00200344 | 2.0E-5 | 1.01 | 0.0019817 | 0.00203387 | 0.00194588 | 0 |
1728949800 | 0.00198342 | 0.00010042 | 5.33 | 0.00180761 | 0.00199434 | 0.00180268 | 0 |
1728863400 | 0.001883 | -1.2E-5 | -0.63 | 0.00189776 | 0.001898 | 0.00186115 | 0 |
1728777000 | 0.00189459 | 2.1E-5 | 1.12 | 0.00187599 | 0.00190368 | 0.00187416 | 0 |
1728690600 | 0.00187352 | 6.8E-5 | 3.77 | 0.00180761 | 0.00190231 | 0.00180268 | 0 |
1728604200 | 0.00180582 | -1.3E-5 | -0.71 | 0.00181699 | 0.0018367 | 0.00176671 | 0 |
1728517800 | 0.00181854 | -4.7E-5 | -2.52 | 0.00186446 | 0.00187508 | 0.0018098 | 0 |
1728431400 | 0.00186588 | -7.0E-6 | -0.37 | 0.00186892 | 0.00189554 | 0.00185604 | 0 |
1728345000 | 0.00187283 | -1.3E-5 | -0.69 | 0.0018225 | 0.00193267 | 0.00181391 | 0 |
1728258600 | 0.00188547 | 2.4E-5 | 1.29 | 0.00186054 | 0.00188723 | 0.00185506 | 0 |
1728172200 | 0.00186171 | 1.0E-6 | 0.05 | 0.00186536 | 0.00187102 | 0.00185137 | 0 |
1728085800 | 0.00186068 | 3.8E-5 | 2.08 | 0.0018225 | 0.00187373 | 0.00181391 | 0 |
1727999400 | 0.00182295 | 2.0E-6 | 0.11 | 0.00181641 | 0.00184314 | 0.00180052 | 0 |
1727913000 | 0.00182094 | -6.0E-6 | -0.33 | 0.00182497 | 0.00186854 | 0.00179935 | 0 |
1727826600 | 0.00182683 | -7.0E-5 | -3.69 | 0.00189991 | 0.00192248 | 0.00180681 | 0 |
1727740200 | 0.00189695 | -7.4E-5 | -3.75 | 0.00196608 | 0.00196707 | 0.00188818 | 0 |
1727653800 | 0.00197101 | -4.0E-6 | -0.20 | 0.00197637 | 0.00198003 | 0.00196356 | 0 |
1727567400 | 0.00197479 | 2.0E-6 | 0.10 | 0.00197487 | 0.00198608 | 0.00196361 | 0 |
1727481000 | 0.00197241 | 1.8E-5 | 0.92 | 0.0019534 | 0.00199492 | 0.00194539 | 0 |
1727394600 | 0.00195479 | 6.5E-5 | 3.44 | 0.0018958 | 0.00197232 | 0.00188012 | 0 |
1727308200 | 0.00188955 | -4.1E-5 | -2.12 | 0.00192805 | 0.0019385 | 0.00188878 | 0 |
1727221800 | 0.00193052 | 2.9E-5 | 1.53 | 0.00189982 | 0.00193978 | 0.00188201 | 0 |
1727135400 | 0.00190124 | -4.0E-6 | -0.21 | 0.00174518 | 0.00191603 | 0.00172982 | 0 |
1727049000 | 0.00190527 | -1.3E-7 | -0.01 | 0.00190129 | 0.00191787 | 0.00187202 | 0 |
1726962600 | 0.0019054 | 1.3E-5 | 0.69 | 0.0018961 | 0.0019054 | 0.00188325 | 0 |
1726876200 | 0.00189277 | 2.0E-6 | 0.11 | 0.00188772 | 0.00192306 | 0.0018727 | 0 |
1726789800 | 0.00189046 | 5.3E-5 | 2.88 | 0.00185339 | 0.0019157 | 0.0018509 | 0 |
1726703400 | 0.00183722 | 2.9E-5 | 1.60 | 0.00180899 | 0.0018413 | 0.00177748 | 0 |
1726617000 | 0.0018081 | 5.8E-5 | 3.31 | 0.00174733 | 0.00184006 | 0.00172904 | 0 |
1726530600 | 0.0017499 | -2.4E-5 | -1.35 | 0.00177526 | 0.00177611 | 0.00172663 | 0 |
1726444200 | 0.00177424 | -2.6E-5 | -1.44 | 0.00180028 | 0.00181167 | 0.00176257 | 0 |
1726357800 | 0.00180054 | -1.7E-5 | -0.94 | 0.00181625 | 0.00181944 | 0.00178519 | 0 |
1726271400 | 0.0018176 | 7.2E-5 | 4.13 | 0.00174518 | 0.00181984 | 0.00172982 | 0 |
1726185000 | 0.00174534 | 2.4E-5 | 1.39 | 0.0017218 | 0.00175669 | 0.00172115 | 0 |
1726098600 | 0.00172108 | -7.0E-6 | -0.41 | 0.00172897 | 0.00173998 | 0.00166672 | 0 |
1726012200 | 0.00172826 | 1.5E-5 | 0.88 | 0.00170871 | 0.00174102 | 0.00169286 | 0 |
1725925800 | 0.00171367 | 6.5E-5 | 3.94 | 0.00174015 | 0.00174708 | 0.00164207 | 0 |
1725839400 | 0.00164903 | 2.6E-5 | 1.60 | 0.00162524 | 0.00165947 | 0.00160911 | 0 |
1725753000 | 0.00162292 | 7.0E-6 | 0.43 | 0.00161958 | 0.00164469 | 0.0016123 | 0 |
1725666600 | 0.00161633 | -6.8E-5 | -4.04 | 0.0016851 | 0.00170802 | 0.00157623 | 0 |
1725580200 | 0.00168456 | -5.2E-5 | -2.99 | 0.00174015 | 0.00174708 | 0.00167326 | 0 |
1725493800 | 0.00173666 | 7.0E-6 | 0.40 | 0.00172256 | 0.0017551 | 0.0016745 | 0 |
1725407400 | 0.00172975 | -4.5E-5 | -2.54 | 0.00177399 | 0.00179359 | 0.00172714 | 0 |
1725321000 | 0.00177492 | 5.7E-5 | 3.32 | 0.00176871 | 0.00178234 | 0.00172194 | 0 |
1725234600 | 0.00171777 | -5.1E-5 | -2.88 | 0.00176871 | 0.00177116 | 0.00171735 | 0 |
1725148200 | 0.00176863 | -4.0E-6 | -0.23 | 0.00177319 | 0.00178043 | 0.00176297 | 0 |
1725061800 | 0.00177291 | -8.0E-6 | -0.45 | 0.00177891 | 0.00179642 | 0.00173734 | 0 |
1724975400 | 0.00178125 | 6.0E-6 | 0.34 | 0.00177082 | 0.0018352 | 0.00176634 | 0 |
1724889000 | 0.00177554 | -1.4E-5 | -0.78 | 0.00178489 | 0.00180601 | 0.0017377 | 0 |
1724802600 | 0.0017898 | -9.7E-5 | -5.14 | 0.00188625 | 0.00189586 | 0.00174076 | 0 |
1724716200 | 0.00188715 | -4.1E-5 | -2.13 | 0.00193076 | 0.00193342 | 0.00188715 | 0 |
1724629800 | 0.00192828 | 8.0E-6 | 0.42 | 0.00192592 | 0.00195 | 0.00191526 | 0 |
1724543400 | 0.00192014 | -5.3E-7 | -0.03 | 0.00192318 | 0.00193501 | 0.00191 | 0 |
1724457000 | 0.00192067 | 0.0001091 | 6.02 | 0.00181153 | 0.00194457 | 0.00181153 | 0 |
1724370600 | 0.00181157 | -2.4E-5 | -1.31 | 0.00176294 | 0.00184883 | 0.00168857 | 0 |
1724284200 | 0.0018354 | 6.2E-5 | 3.50 | 0.00177022 | 0.00184161 | 0.00176674 | 0 |
1724197800 | 0.00177337 | -8.0E-6 | -0.45 | 0.00178196 | 0.00183994 | 0.00175826 | 0 |
1724111400 | 0.00178172 | 1.8E-5 | 1.02 | 0.00176294 | 0.00179521 | 0.00168857 | 0 |
1724025000 | 0.00176332 | -2.0E-5 | -1.12 | 0.00178468 | 0.0018064 | 0.00176332 | 0 |
1723938600 | 0.00178295 | 1.5E-5 | 0.85 | 0.00176634 | 0.0017899 | 0.00176528 | 0 |
1723852200 | 0.00176779 | 4.0E-5 | 2.32 | 0.00172684 | 0.00179483 | 0.00171508 | 0 |
1723765800 | 0.00172786 | -3.8E-5 | -2.15 | 0.00176294 | 0.00179521 | 0.00168857 | 0 |
1723679400 | 0.00176548 | -5.0E-5 | -2.75 | 0.00181567 | 0.00185302 | 0.00175463 | 0 |
1723593000 | 0.00181577 | 3.4E-5 | 1.91 | 0.00178066 | 0.00184667 | 0.00175462 | 0 |
1723506600 | 0.00178198 | 1.7E-5 | 0.96 | 0.00185208 | 0.00185208 | 0.00173603 | 0 |
1723420200 | 0.00176495 | -6.1E-5 | -3.34 | 0.00183326 | 0.00185207 | 0.0017503 | 0 |
1723333800 | 0.00182591 | 5.0E-6 | 0.27 | 0.00182636 | 0.00184456 | 0.00180898 | 0 |
1723247400 | 0.00182064 | -3.3E-5 | -1.78 | 0.00185208 | 0.00185208 | 0.00178843 | 0 |
1723161000 | 0.00185356 | 0.00019924 | 12.04 | 0.00165092 | 0.00187957 | 0.00164462 | 0 |
1723074600 | 0.00165432 | -2.5E-5 | -1.49 | 0.00168144 | 0.00173063 | 0.00163759 | 0 |
1722988200 | 0.00167962 | 5.2E-5 | 3.19 | 0.00161978 | 0.00171199 | 0.00161978 | 0 |
1722901800 | 0.00162803 | -0.000118 | -6.76 | 0.00174316 | 0.00174748 | 0.00149016 | 0 |
1722815400 | 0.00174623 | -7.6E-5 | -4.17 | 0.00182007 | 0.00183222 | 0.00171967 | 0 |
1722729000 | 0.00182257 | -2.1E-5 | -1.14 | 0.00184264 | 0.00186449 | 0.001797 | 0 |
1722642600 | 0.00184322 | -0.000114 | -5.82 | 0.00196274 | 0.00196566 | 0.00183563 | 0 |
1722556200 | 0.00195722 | 1.6E-5 | 0.82 | 0.00193985 | 0.00196731 | 0.00186877 | 0 |
1722469800 | 0.00194113 | -4.6E-5 | -2.32 | 0.0019851 | 0.00200455 | 0.00193571 | 0 |