Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.01978 | $0.02054 | $0.01919 | $0.01954 | $486.43 | $134,929 |
| 2014-05-02 | $0.01953 | $0.01993 | $0.01840 | $0.01949 | $863.85 | $134,572 |
| 2014-05-03 | $0.01949 | $0.01949 | $0.01796 | $0.01837 | $323.86 | $126,834 |
| 2014-05-04 | $0.01790 | $0.01816 | $0.01739 | $0.01803 | $371.34 | $124,491 |
| 2014-05-05 | $0.01800 | $0.01858 | $0.01786 | $0.01826 | $455.10 | $126,094 |
| 2014-05-06 | $0.01826 | $0.01909 | $0.01756 | $0.01831 | $641.10 | $126,425 |
| 2014-05-07 | $0.01831 | $0.01958 | $0.01760 | $0.01874 | $507.35 | $129,393 |
| 2014-05-08 | $0.01873 | $0.01879 | $0.01740 | $0.01776 | $391.40 | $122,628 |
| 2014-05-09 | $0.01776 | $0.01898 | $0.01588 | $0.01815 | $610.57 | $125,379 |
| 2014-05-10 | $0.01814 | $0.01875 | $0.01802 | $0.01823 | $395.39 | $125,878 |
| 2014-05-11 | $0.01878 | $0.01915 | $0.01826 | $0.01860 | $747.48 | $128,440 |
| 2014-05-12 | $0.01859 | $0.01868 | $0.01830 | $0.01835 | $771.76 | $126,747 |
| 2014-05-13 | $0.01835 | $0.01868 | $0.01808 | $0.01836 | $556.77 | $126,803 |
| 2014-05-14 | $0.01836 | $0.01861 | $0.01754 | $0.01778 | $455.04 | $122,776 |
| 2014-05-15 | $0.01778 | $0.01866 | $0.01737 | $0.01863 | $347.49 | $128,672 |
| 2014-05-16 | $0.01863 | $0.01864 | $0.01774 | $0.01774 | $300.51 | $122,505 |
| 2014-05-17 | $0.01774 | $0.01881 | $0.01732 | $0.01848 | $512.73 | $127,640 |
| 2014-05-18 | $0.01849 | $0.01870 | $0.01738 | $0.01772 | $544.78 | $122,395 |
| 2014-05-19 | $0.01772 | $0.01826 | $0.01537 | $0.01693 | $832.86 | $116,934 |
| 2014-05-20 | $0.01693 | $0.01761 | $0.01426 | $0.01553 | $994.98 | $107,265 |
| 2014-05-21 | $0.01553 | $0.01791 | $0.01533 | $0.01563 | $735.29 | $107,923 |
| 2014-05-22 | $0.01563 | $0.01673 | $0.01548 | $0.01613 | $344.20 | $111,372 |
| 2014-05-23 | $0.01613 | $0.02079 | $0.01273 | $0.01856 | $4,029.15 | $128,164 |
| 2014-05-24 | $0.01857 | $0.01857 | $0.01548 | $0.01614 | $1,292.40 | $111,495 |
| 2014-05-25 | $0.01615 | $0.02096 | $0.01549 | $0.01704 | $2,747.09 | $117,654 |
| 2014-05-26 | $0.01680 | $0.01922 | $0.01633 | $0.01711 | $1,425.32 | $118,184 |
| 2014-05-27 | $0.01710 | $0.01840 | $0.01687 | $0.01688 | $796.22 | $116,573 |
| 2014-05-28 | $0.01689 | $0.01985 | $0.01636 | $0.01982 | $817.37 | $136,848 |
| 2014-05-29 | $0.01985 | $0.02101 | $0.01687 | $0.01841 | $1,931.46 | $127,125 |
| 2014-05-30 | $0.01841 | $0.01880 | $0.01704 | $0.01738 | $1,088.85 | $120,002 |
| 2014-05-31 | $0.01738 | $0.01738 | $0.01543 | $0.01668 | $1,112.33 | $115,209 |