MediterraneanCoin MED
Xếp hạng #?
04:24:05 13/08/2017
MediterraneanCoin (MED)
Không hoạt động
Lịch sử giá MediterraneanCoin (MED) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.002679 | $0.003782 | $0.002669 | $0.003782 | $403.28 | $185,081 |
| 2017-04-02 | $0.003782 | $0.004126 | $0.003512 | $0.003637 | $1,278.50 | $178,058 |
| 2017-04-03 | $0.003640 | $0.004782 | $0.003640 | $0.004690 | $2,957.44 | $229,648 |
| 2017-04-04 | $0.004697 | $0.004730 | $0.003765 | $0.004646 | $2,532.96 | $227,593 |
| 2017-04-05 | $0.004650 | $0.004654 | $0.003141 | $0.003712 | $1,426.29 | $181,869 |
| 2017-04-06 | $0.003715 | $0.004341 | $0.003715 | $0.003785 | $375.15 | $185,491 |
| 2017-04-07 | $0.003773 | $0.004272 | $0.003768 | $0.003884 | $1,409.16 | $190,408 |
| 2017-04-08 | $0.003870 | $0.004264 | $0.003837 | $0.004233 | $197.43 | $207,611 |
| 2017-04-09 | $0.004236 | $0.004310 | $0.003533 | $0.004276 | $1,517.85 | $209,768 |
| 2017-04-10 | $0.004274 | $0.004274 | $0.003668 | $0.004036 | $29.11 | $198,058 |
| 2017-04-11 | $0.004037 | $0.004226 | $0.003572 | $0.003615 | $400.30 | $177,441 |
| 2017-04-12 | $0.003614 | $0.004225 | $0.003476 | $0.003603 | $239.99 | $176,881 |
| 2017-04-13 | $0.003601 | $0.003912 | $0.003354 | $0.003391 | $378.92 | $166,539 |
| 2017-04-14 | $0.003394 | $0.003691 | $0.003363 | $0.003503 | $138.04 | $172,114 |
| 2017-04-15 | $0.003502 | $0.004152 | $0.003495 | $0.003635 | $755.13 | $178,619 |
| 2017-04-16 | $0.003635 | $0.004147 | $0.003065 | $0.004140 | $4,746.82 | $203,519 |
| 2017-04-17 | $0.004141 | $0.004142 | $0.003518 | $0.003701 | $3,805.79 | $181,986 |
| 2017-04-18 | $0.003701 | $0.004856 | $0.003586 | $0.004847 | $8,761.29 | $238,383 |
| 2017-04-19 | $0.004849 | $0.005105 | $0.004345 | $0.004841 | $3,992.59 | $238,180 |
| 2017-04-20 | $0.004841 | $0.004848 | $0.003804 | $0.004056 | $4,959.58 | $199,606 |
| 2017-04-21 | $0.004056 | $0.004944 | $0.003890 | $0.003909 | $1,541.21 | $192,428 |
| 2017-04-22 | $0.003913 | $0.004664 | $0.003911 | $0.004436 | $4,943.28 | $218,419 |
| 2017-04-23 | $0.004435 | $0.004524 | $0.004036 | $0.004105 | $4,180.86 | $202,170 |
| 2017-04-24 | $0.004105 | $0.004377 | $0.004023 | $0.004376 | $2,478.02 | $215,585 |
| 2017-04-25 | $0.004377 | $0.004816 | $0.004254 | $0.004809 | $1,796.34 | $237,008 |
| 2017-04-26 | $0.004809 | $0.005768 | $0.004561 | $0.005765 | $7,076.90 | $284,154 |
| 2017-04-27 | $0.005768 | $0.006294 | $0.005369 | $0.006062 | $4,743.76 | $298,778 |
| 2017-04-28 | $0.006062 | $0.006062 | $0.004946 | $0.005661 | $7,214.31 | $279,027 |
| 2017-04-29 | $0.005661 | $0.008074 | $0.005661 | $0.007402 | $15,804.00 | $364,850 |
| 2017-04-30 | $0.007402 | $0.009435 | $0.007391 | $0.009435 | $19,559.60 | $465,698 |