Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-20 | $0.0131000 | $0.0130000 | $0.0136000 | $0.0126000 |
2021-08-21 | $0.0130000 | $0.0133000 | $0.0134000 | $0.0129000 |
2021-08-22 | $0.0133000 | $0.0129000 | $0.0133000 | $0.0125000 |
2021-08-23 | $0.0129000 | $0.0130000 | $0.0139000 | $0.0126000 |
2021-08-24 | $0.0130000 | $0.0127000 | $0.0132000 | $0.0126000 |
2021-08-25 | $0.0127000 | $0.0129000 | $0.0132000 | $0.0125000 |
2021-08-26 | $0.0129000 | $0.0124000 | $0.0130000 | $0.0121000 |
2021-08-27 | $0.0124000 | $0.0126000 | $0.0130000 | $0.0122000 |
2021-08-28 | $0.0126000 | $0.0126000 | $0.0128000 | $0.0125000 |
2021-08-29 | $0.0126000 | $0.0127000 | $0.0128000 | $0.0123000 |
2021-08-30 | $0.0127000 | $0.0121000 | $0.0127000 | $0.0120000 |
2021-08-31 | $0.0121000 | $0.0124000 | $0.0127000 | $0.0121000 |
2021-09-01 | $0.0124000 | $0.0126000 | $0.0128000 | $0.0121000 |
2021-09-02 | $0.0126000 | $0.0132000 | $0.0132000 | $0.0125000 |
2021-09-03 | $0.0132000 | $0.0119000 | $0.0132000 | $0.0110000 |
2021-09-04 | $0.0119000 | $0.0114000 | $0.0119000 | $0.0112000 |
2021-09-05 | $0.0114000 | $0.0117000 | $0.0118000 | $0.0110000 |
2021-09-06 | $0.0117000 | $0.0117000 | $0.0120000 | $0.0113000 |
2021-09-07 | $0.0117000 | $0.0106000 | $0.0120000 | $0.0100000 |
2021-09-08 | $0.0106000 | $0.0100000 | $0.0108000 | $0.005600 |
2021-09-09 | $0.0100000 | $0.0102000 | $0.0103000 | $0.009000 |
2021-09-10 | $0.0102000 | $0.009500 | $0.0102000 | $0.009300 |
2021-09-11 | $0.009500 | $0.009800 | $0.0101000 | $0.009500 |
2021-09-12 | $0.009800 | $0.009500 | $0.0100000 | $0.009200 |
2021-09-13 | $0.009500 | $0.009800 | $0.0104000 | $0.009000 |
2021-09-14 | $0.009800 | $0.0100000 | $0.0103000 | $0.009700 |
2021-09-15 | $0.0100000 | $0.0103000 | $0.0107000 | $0.0099000 |
2021-09-16 | $0.0103000 | $0.0104000 | $0.0106000 | $0.0100000 |
2021-09-17 | $0.0104000 | $0.0104000 | $0.0106000 | $0.0102000 |
2021-09-18 | $0.0104000 | $0.0143000 | $0.0180000 | $0.0104000 |
2021-09-19 | $0.0143000 | $0.0133000 | $0.0178000 | $0.0127000 |
2021-09-20 | $0.0133000 | $0.0113000 | $0.0142000 | $0.0103000 |
2021-09-21 | $0.0113000 | $0.0111000 | $0.0121000 | $0.0105000 |
2021-09-22 | $0.0111000 | $0.0114000 | $0.0118000 | $0.0110000 |
2021-09-23 | $0.0114000 | $0.0117000 | $0.0148000 | $0.0102000 |
2021-09-24 | $0.0117000 | $0.0107000 | $0.0139000 | $0.0026000 |
2021-09-25 | $0.0107000 | $0.0111000 | $0.0113000 | $0.0105000 |
2021-09-26 | $0.0111000 | $0.0107000 | $0.0112000 | $0.0100000 |
2021-09-27 | $0.0107000 | $0.0104000 | $0.0109000 | $0.009800 |
2021-09-28 | $0.0104000 | $0.009700 | $0.0108000 | $0.009600 |
2021-09-29 | $0.009700 | $0.009600 | $0.0103000 | $0.009500 |
2021-09-30 | $0.0099700 | $0.009121 | $0.0099820 | $0.009121 |
2021-10-02 | $0.0109000 | $0.0107000 | $0.0111000 | $0.0105000 |
2021-10-03 | $0.0107000 | $0.0105000 | $0.0108000 | $0.0105000 |
2021-10-04 | $0.0105000 | $0.0103000 | $0.0107000 | $0.0102000 |
2021-10-05 | $0.0103000 | $0.0106000 | $0.0107000 | $0.0101000 |
2021-10-06 | $0.0106000 | $0.0103000 | $0.0106000 | $0.0100000 |
2021-10-07 | $0.0105200 | $0.009683 | $0.0102200 | $0.009683 |
2021-10-08 | $0.0100000 | $0.0101000 | $0.0104000 | $0.009800 |
2021-10-09 | $0.0101000 | $0.0101000 | $0.0101000 | $0.0099000 |
2021-10-10 | $0.0101000 | $0.009800 | $0.0101000 | $0.009800 |
2021-10-11 | $0.009800 | $0.009700 | $0.0101000 | $0.009700 |
2021-10-12 | $0.009700 | $0.009800 | $0.0099000 | $0.009300 |
2021-10-13 | $0.009800 | $0.009600 | $0.0100000 | $0.009500 |
2021-10-14 | $0.009600 | $0.009600 | $0.0099000 | $0.009300 |
2021-10-15 | $0.009600 | $0.009700 | $0.0101000 | $0.009500 |
2021-10-16 | $0.009700 | $0.0101000 | $0.0102000 | $0.009700 |
2021-10-17 | $0.0101000 | $0.009700 | $0.0101000 | $0.009600 |
2021-10-18 | $0.009700 | $0.0100000 | $0.0100000 | $0.009700 |
2021-10-19 | $0.0100000 | $0.0110000 | $0.0115000 | $0.009800 |
2021-10-20 | $0.0110000 | $0.0111000 | $0.0114000 | $0.0110000 |
2021-10-21 | $0.0111000 | $0.0108000 | $0.0113000 | $0.0100000 |
2021-10-22 | $0.0108000 | $0.0106000 | $0.0109000 | $0.0099000 |
2021-10-23 | $0.0106000 | $0.0105000 | $0.0107000 | $0.0104000 |
2021-10-24 | $0.0105000 | $0.0127000 | $0.0175000 | $0.0105000 |
2021-10-25 | $0.0127000 | $0.0122000 | $0.0159000 | $0.0121000 |
2021-10-26 | $0.0122000 | $0.0118000 | $0.0123000 | $0.0115000 |
2021-10-27 | $0.0118000 | $0.0109000 | $0.0124000 | $0.0109000 |
2021-10-28 | $0.0109000 | $0.0109000 | $0.0113000 | $0.0101000 |
2021-10-29 | $0.0109000 | $0.0114000 | $0.0123000 | $0.0105000 |
2021-10-30 | $0.0114000 | $0.0107000 | $0.0118000 | $0.0105000 |
2021-10-31 | $0.0107000 | $0.0108000 | $0.0110000 | $0.0104000 |
2021-11-01 | $0.0108000 | $0.0111000 | $0.0113000 | $0.0107000 |
2021-11-02 | $0.0111000 | $0.0112000 | $0.0114000 | $0.0106000 |
2021-11-03 | $0.0112000 | $0.0110000 | $0.0112000 | $0.0105000 |
2021-11-04 | $0.0110000 | $0.0108000 | $0.0110000 | $0.0105000 |
2021-11-05 | $0.0108000 | $0.0104000 | $0.0108000 | $0.0103000 |
2021-11-06 | $0.0104000 | $0.0104000 | $0.0107000 | $0.0104000 |
2021-11-07 | $0.0104000 | $0.0106000 | $0.0108000 | $0.0104000 |
2021-11-08 | $0.0106000 | $0.0115000 | $0.0119000 | $0.0106000 |
2021-11-09 | $0.0115000 | $0.0110000 | $0.0116000 | $0.0109000 |
2021-11-10 | $0.0110000 | $0.0107000 | $0.0115000 | $0.0105000 |
2021-11-11 | $0.0107000 | $0.0118000 | $0.0125000 | $0.0104000 |
2021-11-12 | $0.0118000 | $0.0112000 | $0.0120000 | $0.0107000 |
2021-11-13 | $0.0112000 | $0.0116000 | $0.0118000 | $0.0110000 |
2021-11-14 | $0.0116000 | $0.0120000 | $0.0130000 | $0.0115000 |
2021-11-15 | $0.0120000 | $0.0115000 | $0.0130000 | $0.0110000 |
2021-11-16 | $0.0115000 | $0.0110000 | $0.0120000 | $0.0109000 |
2021-11-17 | $0.0110000 | $0.0117000 | $0.0119000 | $0.0110000 |
2021-11-18 | $0.0117000 | $0.0109000 | $0.0118000 | $0.0108000 |
2021-11-19 | $0.0109000 | $0.0107000 | $0.0112000 | $0.0105000 |
2021-11-20 | $0.0107000 | $0.0114000 | $0.0115000 | $0.0106000 |
2021-11-21 | $0.0114000 | $0.0109000 | $0.0122000 | $0.0109000 |
2021-11-22 | $0.0109000 | $0.0110000 | $0.0119000 | $0.0107000 |
2021-11-23 | $0.0110000 | $0.0109000 | $0.0114000 | $0.0108000 |
2021-11-24 | $0.0109000 | $0.0112000 | $0.0113000 | $0.0108000 |
2021-11-25 | $0.0112000 | $0.0109000 | $0.0112000 | $0.0107000 |
2021-11-26 | $0.0109000 | $0.0103000 | $0.0110000 | $0.0100000 |
2021-11-27 | $0.0103000 | $0.0102000 | $0.0108000 | $0.0099000 |
2021-11-28 | $0.0102000 | $0.0101000 | $0.0103000 | $0.009500 |
2021-11-29 | $0.0101000 | $0.0103000 | $0.0106000 | $0.0100000 |
2021-11-30 | $0.0103000 | $0.0108000 | $0.0109000 | $0.0102000 |
2021-12-01 | $0.0108000 | $0.0108000 | $0.0109000 | $0.0104000 |
2021-12-02 | $0.0108000 | $0.0104000 | $0.0108000 | $0.0101000 |
2021-12-03 | $0.0104000 | $0.0102000 | $0.0109000 | $0.0100000 |
2021-12-04 | $0.0102000 | $0.009300 | $0.0102000 | $0.008500 |
2021-12-05 | $0.009300 | $0.009300 | $0.009700 | $0.008900 |
2021-12-06 | $0.009300 | $0.009300 | $0.0099000 | $0.008800 |
2021-12-07 | $0.009300 | $0.009600 | $0.0099000 | $0.008900 |
2021-12-08 | $0.008608 | $0.008575 | $0.008615 | $0.008575 |
2021-12-09 | $0.009200 | $0.008700 | $0.009400 | $0.008500 |
2021-12-10 | $0.008700 | $0.008500 | $0.008900 | $0.008400 |
2021-12-11 | $0.008500 | $0.008700 | $0.009000 | $0.008300 |
2021-12-12 | $0.008700 | $0.008600 | $0.008800 | $0.008500 |
2021-12-13 | $0.008600 | $0.008100 | $0.008700 | $0.007700 |
2021-12-14 | $0.008100 | $0.007800 | $0.008100 | $0.007500 |
2021-12-15 | $0.007800 | $0.008000 | $0.008000 | $0.007200 |
2021-12-16 | $0.008000 | $0.007500 | $0.008000 | $0.007100 |
2021-12-17 | $0.007500 | $0.007200 | $0.007800 | $0.007100 |
2021-12-18 | $0.007200 | $0.007400 | $0.007800 | $0.0045000 |
2021-12-19 | $0.006561 | $0.006565 | $0.006566 | $0.006084 |
2022-02-09 | $0.006100 | $0.005900 | $0.006100 | $0.005800 |
2022-02-10 | $0.005900 | $0.005900 | $0.006100 | $0.005800 |
2022-02-11 | $0.005900 | $0.005500 | $0.005900 | $0.005500 |
2022-02-12 | $0.005419 | $0.005430 | $0.005449 | $0.005393 |
2022-02-13 | $0.005500 | $0.005400 | $0.005700 | $0.005200 |
2022-02-14 | $0.005400 | $0.005300 | $0.005500 | $0.005200 |
2022-02-15 | $0.005300 | $0.005900 | $0.006000 | $0.005300 |
2022-02-16 | $0.005900 | $0.006000 | $0.006200 | $0.005600 |
2022-02-17 | $0.006000 | $0.005600 | $0.006200 | $0.005400 |
2022-02-18 | $0.005615 | $0.005603 | $0.005622 | $0.005519 |
2022-02-25 | $0.0044000 | $0.0045000 | $0.0045000 | $0.0042000 |
2022-02-26 | $0.0045000 | $0.0045000 | $0.0046000 | $0.0043000 |
2022-02-27 | $0.0045000 | $0.0045000 | $0.0045000 | $0.0045000 |
2022-03-01 | $0.0045000 | $0.0048000 | $0.0049000 | $0.0040000 |
2022-03-02 | $0.0048000 | $0.0047000 | $0.0049000 | $0.0045000 |
2022-03-03 | $0.0047000 | $0.0045000 | $0.0047000 | $0.0043000 |
2022-03-04 | $0.0043920 | $0.0043780 | $0.0044230 | $0.0043780 |
2022-03-05 | $0.0042000 | $0.0042000 | $0.0043000 | $0.0041000 |
2022-03-06 | $0.0042000 | $0.0042000 | $0.0042000 | $0.0042000 |
2022-03-07 | $0.0045000 | $0.0043000 | $0.0045000 | $0.0040000 |
2022-03-08 | $0.0043000 | $0.0042000 | $0.0045000 | $0.0042000 |
2022-03-09 | $0.0042000 | $0.0045000 | $0.0050000 | $0.0042000 |
2022-03-10 | $0.0045000 | $0.0044000 | $0.0047000 | $0.0042000 |
2022-03-11 | $0.0044000 | $0.0044000 | $0.0044000 | $0.0044000 |
2022-03-12 | $0.0046000 | $0.0045000 | $0.0048000 | $0.0042000 |
2022-03-13 | $0.0045000 | $0.0045000 | $0.0046000 | $0.0043000 |
2022-03-14 | $0.0045000 | $0.0043000 | $0.0045000 | $0.0042000 |
2022-03-15 | $0.0043000 | $0.0045000 | $0.0049000 | $0.0043000 |
2022-03-16 | $0.0045000 | $0.0045000 | $0.0046000 | $0.0043000 |
2022-03-17 | $0.0045000 | $0.0043000 | $0.0045000 | $0.0043000 |
2022-03-18 | $0.0043000 | $0.0043000 | $0.0044000 | $0.0042000 |
2022-03-19 | $0.0043000 | $0.0043000 | $0.0043000 | $0.0043000 |
2022-03-20 | $0.0042000 | $0.0042000 | $0.0044000 | $0.0042000 |
2022-03-21 | $0.0042000 | $0.0044000 | $0.0044000 | $0.0042000 |
2022-03-22 | $0.0036940 | $0.0036920 | $0.0041040 | $0.0036880 |
2022-03-23 | $0.0044000 | $0.0043000 | $0.0044000 | $0.0042000 |
2022-03-24 | $0.0030030 | $0.0030040 | $0.0034380 | $0.0025700 |
2022-03-26 | $0.0043000 | $0.0046000 | $0.0046000 | $0.0042000 |
2022-03-27 | $0.0035630 | $0.0035630 | $0.0035660 | $0.0035610 |
2022-03-28 | $0.0045000 | $0.0047000 | $0.0048000 | $0.0045000 |
2022-03-29 | $0.0047000 | $0.0048000 | $0.0049000 | $0.0045000 |
2022-03-30 | $0.0048000 | $0.0046000 | $0.0049000 | $0.0045000 |
2022-03-31 | $0.0037650 | $0.0037630 | $0.0037650 | $0.0037590 |
2022-04-02 | $0.0046000 | $0.0047000 | $0.0047000 | $0.0045000 |
2022-04-03 | $0.0047000 | $0.0047000 | $0.0047000 | $0.0045000 |
2022-04-04 | $0.0047000 | $0.0046000 | $0.0047000 | $0.0045000 |
2022-04-05 | $0.0046000 | $0.0047000 | $0.0050000 | $0.0045000 |
2022-04-06 | $0.0040950 | $0.0040790 | $0.0040960 | $0.0036220 |
2022-04-07 | $0.0046000 | $0.0047000 | $0.0047000 | $0.0045000 |
2022-04-08 | $0.0047000 | $0.0046000 | $0.0049000 | $0.0044000 |
2022-04-09 | $0.0042270 | $0.0042350 | $0.0042390 | $0.0038010 |
2022-04-10 | $0.0046000 | $0.0042000 | $0.0046000 | $0.0042000 |
2022-04-11 | $0.0042000 | $0.0042000 | $0.0044000 | $0.0042000 |
2022-04-12 | $0.0035580 | $0.0035540 | $0.0039680 | $0.0035530 |
2022-04-13 | $0.0044000 | $0.0044000 | $0.0045000 | $0.0042000 |
2022-04-14 | $0.0044000 | $0.0042000 | $0.0045000 | $0.0042000 |
2022-04-15 | $0.0042000 | $0.0043000 | $0.0044000 | $0.0040000 |
2022-04-16 | $0.0043000 | $0.0043000 | $0.0044000 | $0.0041000 |
2022-04-17 | $0.0043000 | $0.0043000 | $0.0044000 | $0.0042000 |
2022-04-18 | $0.0043000 | $0.0046000 | $0.0048000 | $0.0041000 |
2022-04-19 | $0.0040810 | $0.0040870 | $0.0040920 | $0.0036730 |
Pair | Exchange |
---|---|
MHC/BTC | bitforex |
MHC/ETH | bitforex |
MHC/USDT | bitforex |
MHC/BTC | bitmax |
MHC/USDT | bitmax |
MHC/BTC | bitz |
MHC/ETH | bitz |
MHC/USDT | bitz |
MHC/BTC | ccex |
MHC/DOGE | ccex |
MHC/LTC | ccex |
MHC/USD | ccex |
MHC/BTC | cexio |
MHC/ETH | cexio |
MHC/EUR | cexio |
MHC/GBP | cexio |
MHC/USD | cexio |
MHC/BTC | kucoin |
MHC/ETH | kucoin |
MHC/USDT | kucoin |
Working on Blockchain 4.0 protocol, #Metahash is a blockchain-based transaction ecosystem that developed the Tracechain protocol to optimise the transaction speed on the crypto space with high-speed transactions and low fees. The Metahash structure has four synergetic parts: TraceChain, MetaApps, Metagate and MetaHashCoin. The TraceChain is an AI (Artificial Intelligence) algorithm that increases the speed of the traffic all over the network. Through the MetaApps users build DApps and also projects using different languages can be converted to a MetaApp application. The user interface Metagate is the link between TraceChain and MetaApps.
The digital asset MetaHashCoin (Ethereum-based ERC 20 token) is a payment method within the Metahash ecosystem and has the utility to be converted to other tokens of different networks.
Sorry, detailed technology about #MetaHash is not currently available
Sorry, detailed features about #MetaHash is not currently available