Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.5479 | $0.5984 | $0.5229 | $0.5939 | $11,971.90 | $1,128,279 |
| 2014-01-02 | $0.5955 | $0.6010 | $0.5250 | $0.5601 | $17,124.50 | $1,100,666 |
| 2014-01-03 | $0.5604 | $0.5801 | $0.4496 | $0.4594 | $12,786.00 | $930,946 |
| 2014-01-04 | $0.4620 | $0.5645 | $0.4594 | $0.4789 | $12,064.30 | $996,642 |
| 2014-01-05 | $0.4850 | $0.5397 | $0.4306 | $0.4668 | $16,889.30 | $1,000,473 |
| 2014-01-06 | $0.4681 | $0.5086 | $0.4527 | $0.4714 | $14,912.00 | $1,037,048 |
| 2014-01-07 | $0.4726 | $0.4799 | $0.3539 | $0.3623 | $7,030.68 | $817,850 |
| 2014-01-08 | $0.3573 | $0.4097 | $0.3286 | $0.3539 | $7,117.70 | $819,543 |
| 2014-01-09 | $0.3580 | $0.3652 | $0.2560 | $0.3286 | $13,496.80 | $781,081 |
| 2014-01-10 | $0.3285 | $0.3427 | $0.2625 | $0.3175 | $5,783.12 | $771,573 |
| 2014-01-11 | $0.3057 | $0.3351 | $0.2818 | $0.3218 | $4,522.15 | $803,081 |
| 2014-01-12 | $0.3238 | $0.3270 | $0.2702 | $0.2732 | $4,353.41 | $697,608 |
| 2014-01-13 | $0.2701 | $0.2886 | $0.2350 | $0.2523 | $7,010.00 | $658,797 |
| 2014-01-14 | $0.2529 | $0.3243 | $0.2447 | $0.2789 | $8,490.02 | $745,562 |
| 2014-01-15 | $0.2788 | $0.2991 | $0.2594 | $0.2783 | $8,765.00 | $758,535 |
| 2014-01-16 | $0.2781 | $0.2858 | $0.2557 | $0.2584 | $6,591.57 | $715,962 |
| 2014-01-17 | $0.2686 | $0.2715 | $0.2241 | $0.2293 | $7,340.19 | $650,119 |
| 2014-01-18 | $0.2297 | $0.2507 | $0.2105 | $0.2184 | $8,298.89 | $619,383 |
| 2014-01-19 | $0.2183 | $0.2590 | $0.1668 | $0.2289 | $15,704.00 | $649,053 |
| 2014-01-20 | $0.2290 | $0.2623 | $0.2022 | $0.2195 | $15,848.70 | $622,502 |
| 2014-01-21 | $0.2194 | $0.2653 | $0.1908 | $0.1945 | $10,064.90 | $551,553 |
| 2014-01-22 | $0.2004 | $0.2156 | $0.1901 | $0.2156 | $8,857.02 | $654,940 |
| 2014-01-23 | $0.2156 | $0.2334 | $0.1949 | $0.1977 | $5,592.22 | $600,598 |
| 2014-01-24 | $0.1978 | $0.2073 | $0.1881 | $0.1983 | $3,936.76 | $602,205 |
| 2014-01-25 | $0.1981 | $0.2065 | $0.1934 | $0.2002 | $5,029.07 | $608,106 |
| 2014-01-26 | $0.2002 | $0.2231 | $0.1910 | $0.1948 | $8,263.97 | $591,595 |
| 2014-01-27 | $0.1946 | $0.2182 | $0.1901 | $0.1964 | $9,825.40 | $596,570 |
| 2014-01-28 | $0.1956 | $0.2088 | $0.1822 | $0.1860 | $2,870.64 | $623,522 |
| 2014-01-29 | $0.1854 | $0.1931 | $0.1776 | $0.1846 | $4,522.20 | $628,375 |
| 2014-01-30 | $0.1846 | $0.1945 | $0.1775 | $0.1823 | $5,418.37 | $628,386 |
| 2014-01-31 | $0.1821 | $0.1940 | $0.1793 | $0.1845 | $6,075.04 | $645,084 |