Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.02389 | $0.03141 | $0.02036 | $0.02036 | $1,549.77 | $130,979 |
| 2014-04-02 | $0.02037 | $0.02212 | $0.01820 | $0.01834 | $3,023.02 | $118,476 |
| 2014-04-03 | $0.01833 | $0.01956 | $0.01571 | $0.01783 | $2,121.12 | $115,653 |
| 2014-04-04 | $0.01786 | $0.01964 | $0.01742 | $0.01836 | $886.44 | $119,625 |
| 2014-04-05 | $0.01834 | $0.01887 | $0.01729 | $0.01761 | $1,897.32 | $115,276 |
| 2014-04-06 | $0.01763 | $0.02537 | $0.01761 | $0.02503 | $3,464.37 | $164,814 |
| 2014-04-07 | $0.02504 | $0.02871 | $0.02268 | $0.02331 | $3,243.20 | $154,140 |
| 2014-04-08 | $0.02328 | $0.02525 | $0.02277 | $0.02289 | $2,121.43 | $152,076 |
| 2014-04-09 | $0.02290 | $0.02434 | $0.02265 | $0.02266 | $1,106.92 | $151,144 |
| 2014-04-10 | $0.02265 | $0.02447 | $0.01771 | $0.01917 | $2,887.19 | $128,475 |
| 2014-04-11 | $0.01915 | $0.02515 | $0.01831 | $0.02264 | $1,969.90 | $152,279 |
| 2014-04-12 | $0.02264 | $0.02324 | $0.01924 | $0.02032 | $1,058.68 | $137,213 |
| 2014-04-13 | $0.02032 | $0.02092 | $0.01957 | $0.02003 | $961.26 | $136,046 |
| 2014-04-14 | $0.02004 | $0.02305 | $0.01993 | $0.02215 | $1,815.67 | $151,064 |
| 2014-04-15 | $0.02214 | $0.02922 | $0.02142 | $0.02648 | $2,667.16 | $181,300 |
| 2014-04-16 | $0.02699 | $0.03915 | $0.02623 | $0.02922 | $8,619.78 | $200,891 |
| 2014-04-17 | $0.02924 | $0.03300 | $0.02714 | $0.03111 | $3,026.19 | $214,671 |
| 2014-04-18 | $0.03110 | $0.03124 | $0.02568 | $0.02717 | $2,371.63 | $187,668 |
| 2014-04-19 | $0.02717 | $0.03008 | $0.02503 | $0.02812 | $1,045.80 | $194,190 |
| 2014-04-20 | $0.02812 | $0.02960 | $0.02594 | $0.02701 | $1,180.24 | $186,566 |
| 2014-04-21 | $0.02706 | $0.02716 | $0.02562 | $0.02587 | $945.16 | $178,628 |
| 2014-04-22 | $0.02586 | $0.02712 | $0.02264 | $0.02598 | $1,026.81 | $179,433 |
| 2014-04-23 | $0.02599 | $0.02671 | $0.02532 | $0.02561 | $1,161.36 | $176,872 |
| 2014-04-24 | $0.02560 | $0.02615 | $0.02324 | $0.02615 | $725.75 | $180,600 |
| 2014-04-25 | $0.02614 | $0.02615 | $0.02111 | $0.02119 | $1,435.84 | $146,362 |
| 2014-04-26 | $0.02120 | $0.02133 | $0.02009 | $0.02076 | $205.85 | $143,387 |
| 2014-04-27 | $0.02073 | $0.02088 | $0.01909 | $0.01960 | $701.39 | $135,373 |
| 2014-04-28 | $0.01949 | $0.01950 | $0.01756 | $0.01844 | $619.21 | $127,359 |
| 2014-04-29 | $0.01816 | $0.02087 | $0.01800 | $0.01958 | $1,036.40 | $135,228 |
| 2014-04-30 | $0.01957 | $0.02305 | $0.01880 | $0.01978 | $1,687.49 | $136,623 |