MediterraneanCoin MED
Xếp hạng #?
04:24:05 13/08/2017
MediterraneanCoin (MED)
Không hoạt động
Lịch sử giá MediterraneanCoin (MED) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1638 | $0.1638 | $0.1136 | $0.1136 | $1,572,750 | $5,698,697 |
| 2017-07-02 | $0.1145 | $0.1402 | $0.09531 | $0.1342 | $2,161,740 | $6,731,860 |
| 2017-07-03 | $0.1352 | $0.1446 | $0.1247 | $0.1269 | $1,608,050 | $6,382,108 |
| 2017-07-04 | $0.1272 | $0.1354 | $0.1225 | $0.1265 | $635,814 | $6,359,801 |
| 2017-07-05 | $0.1281 | $0.1352 | $0.1205 | $0.1319 | $1,211,010 | $6,630,377 |
| 2017-07-06 | $0.1329 | $0.1329 | $0.1201 | $0.1211 | $449,247 | $6,095,693 |
| 2017-07-07 | $0.1211 | $0.1211 | $0.07839 | $0.08260 | $841,817 | $4,157,436 |
| 2017-07-08 | $0.08323 | $0.1130 | $0.06476 | $0.1109 | $1,650,570 | $5,581,694 |
| 2017-07-09 | $0.1099 | $0.1175 | $0.09522 | $0.09829 | $885,826 | $4,948,496 |
| 2017-07-10 | $0.09757 | $0.1061 | $0.08143 | $0.09259 | $738,168 | $4,661,227 |
| 2017-07-11 | $0.09121 | $0.09257 | $0.07519 | $0.08487 | $508,706 | $4,272,831 |
| 2017-07-12 | $0.08340 | $0.09752 | $0.08161 | $0.09724 | $494,813 | $4,895,306 |
| 2017-07-13 | $0.09635 | $0.09753 | $0.08594 | $0.08839 | $447,199 | $4,449,839 |
| 2017-07-14 | $0.08842 | $0.09138 | $0.07077 | $0.07943 | $464,965 | $3,999,131 |
| 2017-07-15 | $0.07937 | $0.07937 | $0.06371 | $0.06790 | $298,131 | $3,418,251 |
| 2017-07-16 | $0.06790 | $0.07532 | $0.06015 | $0.06344 | $294,879 | $3,193,934 |
| 2017-07-17 | $0.06455 | $0.06864 | $0.06207 | $0.06634 | $319,501 | $3,339,783 |
| 2017-07-18 | $0.06750 | $0.07581 | $0.06290 | $0.07199 | $693,933 | $3,624,569 |
| 2017-07-19 | $0.07264 | $0.08201 | $0.06670 | $0.06972 | $764,029 | $3,509,889 |
| 2017-07-20 | $0.07023 | $0.1011 | $0.07023 | $0.09726 | $1,190,950 | $4,913,484 |
| 2017-07-21 | $0.09793 | $0.09911 | $0.07744 | $0.09050 | $825,506 | $4,572,778 |
| 2017-07-22 | $0.08985 | $0.1074 | $0.08851 | $0.1063 | $1,089,700 | $5,370,994 |
| 2017-07-23 | $0.1061 | $0.1064 | $0.07816 | $0.09170 | $952,344 | $4,636,986 |
| 2017-07-24 | $0.09042 | $0.09388 | $0.08530 | $0.09124 | $326,310 | $4,614,794 |
| 2017-07-25 | $0.09125 | $0.09171 | $0.08994 | $0.09034 | $11,791.70 | $4,570,366 |
| 2017-07-26 | $0.09034 | $0.09034 | $0.09024 | $0.09029 | $9.84 | $4,568,591 |
| 2017-07-27 | $0.09030 | $0.09030 | $0.09030 | $0.09030 | $9.84 | $4,569,102 |