MediterraneanCoin MED
Xếp hạng #?
04:24:05 13/08/2017
MediterraneanCoin (MED)
Không hoạt động
Lịch sử giá MediterraneanCoin (MED) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.009438 | $0.01074 | $0.007008 | $0.007819 | $17,247.80 | $386,029 |
| 2017-05-02 | $0.007816 | $0.009369 | $0.006042 | $0.007991 | $14,410.70 | $394,622 |
| 2017-05-03 | $0.007996 | $0.009786 | $0.007247 | $0.008941 | $29,282.40 | $441,668 |
| 2017-05-04 | $0.008944 | $0.01053 | $0.008144 | $0.009995 | $11,791.90 | $493,893 |
| 2017-05-05 | $0.01030 | $0.01218 | $0.008441 | $0.01089 | $13,567.10 | $538,129 |
| 2017-05-06 | $0.01089 | $0.01200 | $0.008500 | $0.01200 | $30,187.90 | $593,195 |
| 2017-05-07 | $0.01200 | $0.01330 | $0.001914 | $0.01166 | $33,048.50 | $576,444 |
| 2017-05-08 | $0.01166 | $0.01905 | $0.007990 | $0.01896 | $89,737.20 | $937,787 |
| 2017-05-09 | $0.01896 | $0.02010 | $0.01070 | $0.01544 | $30,746.10 | $764,013 |
| 2017-05-10 | $0.01546 | $0.01616 | $0.01311 | $0.01319 | $12,284.70 | $652,648 |
| 2017-05-11 | $0.01321 | $0.01389 | $0.01032 | $0.01150 | $7,411.81 | $569,301 |
| 2017-05-12 | $0.01151 | $0.01366 | $0.01123 | $0.01172 | $6,097.33 | $580,620 |
| 2017-05-13 | $0.01170 | $0.01546 | $0.01023 | $0.01366 | $16,736.10 | $676,552 |
| 2017-05-14 | $0.01370 | $0.01724 | $0.01370 | $0.01432 | $17,687.30 | $709,576 |
| 2017-05-15 | $0.01433 | $0.01585 | $0.01223 | $0.01263 | $10,294.40 | $626,311 |
| 2017-05-16 | $0.01262 | $0.01438 | $0.01194 | $0.01322 | $9,838.19 | $655,401 |
| 2017-05-17 | $0.01321 | $0.01451 | $0.01308 | $0.01450 | $3,899.18 | $719,292 |
| 2017-05-18 | $0.01450 | $0.01830 | $0.01383 | $0.01508 | $13,968.10 | $748,001 |
| 2017-05-19 | $0.01509 | $0.01825 | $0.01509 | $0.01729 | $5,453.28 | $857,969 |
| 2017-05-20 | $0.01727 | $0.01924 | $0.01599 | $0.01924 | $15,531.20 | $954,998 |
| 2017-05-21 | $0.01903 | $0.02181 | $0.01733 | $0.02053 | $23,989.50 | $1,019,125 |
| 2017-05-22 | $0.02060 | $0.02824 | $0.01570 | $0.02258 | $93,513.40 | $1,121,098 |
| 2017-05-23 | $0.02255 | $0.02764 | $0.02255 | $0.02688 | $54,287.10 | $1,335,639 |
| 2017-05-24 | $0.02691 | $0.02840 | $0.02256 | $0.02537 | $50,545.80 | $1,260,979 |
| 2017-05-25 | $0.02532 | $0.02558 | $0.01041 | $0.01614 | $88,730.60 | $802,324 |
| 2017-05-26 | $0.01602 | $0.02143 | $0.01149 | $0.01605 | $30,457.00 | $797,965 |
| 2017-05-27 | $0.01611 | $0.01611 | $0.008927 | $0.01464 | $33,996.30 | $727,928 |
| 2017-05-28 | $0.01473 | $0.01502 | $0.01043 | $0.01262 | $15,617.80 | $627,168 |
| 2017-05-29 | $0.01259 | $0.01571 | $0.01070 | $0.01274 | $11,657.30 | $633,327 |
| 2017-05-30 | $0.01276 | $0.01558 | $0.01122 | $0.01309 | $9,622.51 | $650,635 |
| 2017-05-31 | $0.01314 | $0.01359 | $0.01149 | $0.01325 | $6,059.98 | $658,757 |