Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.1026 | $0.1079 | $0.1009 | $0.1013 | $7,250.75 | $484,446 |
| 2014-03-02 | $0.1014 | $0.1037 | $0.09231 | $0.09454 | $6,190.47 | $455,591 |
| 2014-03-04 | $0.09424 | $0.09579 | $0.08620 | $0.08990 | $19,488.00 | $491,941 |
| 2014-03-05 | $0.08988 | $0.09297 | $0.08493 | $0.08593 | $5,208.52 | $473,362 |
| 2014-03-06 | $0.08502 | $0.09129 | $0.08195 | $0.08337 | $5,428.73 | $462,105 |
| 2014-03-07 | $0.08338 | $0.08763 | $0.07460 | $0.08051 | $4,902.37 | $449,283 |
| 2014-03-08 | $0.08054 | $0.08059 | $0.07207 | $0.07258 | $2,343.86 | $407,643 |
| 2014-03-09 | $0.07252 | $0.08051 | $0.05226 | $0.06424 | $8,608.84 | $363,609 |
| 2014-03-10 | $0.06422 | $0.07023 | $0.05858 | $0.05860 | $6,698.89 | $333,542 |
| 2014-03-11 | $0.05861 | $0.08910 | $0.04797 | $0.06613 | $8,625.53 | $378,607 |
| 2014-03-12 | $0.06599 | $0.06921 | $0.04770 | $0.04964 | $10,465.90 | $285,954 |
| 2014-03-13 | $0.04968 | $0.05082 | $0.04828 | $0.04992 | $2,458.54 | $289,102 |
| 2014-03-14 | $0.04992 | $0.05067 | $0.04919 | $0.05019 | $3,386.09 | $292,090 |
| 2014-03-15 | $0.05022 | $0.05154 | $0.04762 | $0.04764 | $3,314.55 | $278,842 |
| 2014-03-16 | $0.04765 | $0.04804 | $0.04167 | $0.04315 | $2,213.85 | $254,675 |
| 2014-03-17 | $0.04301 | $0.04411 | $0.03206 | $0.03371 | $4,246.04 | $200,018 |
| 2014-03-18 | $0.03370 | $0.03603 | $0.03251 | $0.03601 | $3,597.85 | $215,012 |
| 2014-03-19 | $0.03600 | $0.04777 | $0.03434 | $0.03704 | $2,413.44 | $222,384 |
| 2014-03-20 | $0.03704 | $0.04168 | $0.03493 | $0.03822 | $2,113.99 | $230,080 |
| 2014-03-21 | $0.03427 | $0.03716 | $0.02986 | $0.03640 | $2,446.40 | $220,894 |
| 2014-03-22 | $0.03640 | $0.05154 | $0.03588 | $0.04975 | $7,713.70 | $303,530 |
| 2014-03-23 | $0.04977 | $0.05823 | $0.04107 | $0.04813 | $15,044.70 | $295,882 |
| 2014-03-24 | $0.04815 | $0.05155 | $0.04329 | $0.04843 | $7,991.47 | $299,392 |
| 2014-03-25 | $0.04845 | $0.05235 | $0.04267 | $0.04268 | $5,774.07 | $265,249 |
| 2014-03-26 | $0.04267 | $0.04544 | $0.04267 | $0.04344 | $4,226.91 | $271,032 |
| 2014-03-27 | $0.04337 | $0.04338 | $0.03282 | $0.03282 | $5,651.12 | $205,869 |
| 2014-03-28 | $0.03283 | $0.03590 | $0.02573 | $0.03146 | $6,263.15 | $198,469 |
| 2014-03-29 | $0.03158 | $0.03338 | $0.02964 | $0.03065 | $1,183.09 | $194,224 |
| 2014-03-30 | $0.03067 | $0.03110 | $0.02643 | $0.02643 | $2,274.57 | $168,555 |
| 2014-03-31 | $0.02647 | $0.02753 | $0.02163 | $0.02389 | $3,743.07 | $152,931 |