Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.01066 | $0.01073 | $0.008568 | $0.01050 | $161.98 | $72,509.92 |
| 2014-07-02 | $0.01050 | $0.01561 | $0.01047 | $0.01299 | $3,261.15 | $89,707.50 |
| 2014-07-03 | $0.01299 | $0.01412 | $0.01194 | $0.01208 | $329.43 | $83,410.51 |
| 2014-07-04 | $0.01208 | $0.01417 | $0.01126 | $0.01379 | $645.43 | $95,251.02 |
| 2014-07-05 | $0.01289 | $0.01441 | $0.01026 | $0.01060 | $128.82 | $90,886.84 |
| 2014-07-06 | $0.01060 | $0.01413 | $0.008469 | $0.01069 | $4,186.40 | $91,876.99 |
| 2014-07-07 | $0.01069 | $0.01152 | $0.008952 | $0.008974 | $331.62 | $77,287.06 |
| 2014-07-08 | $0.008959 | $0.009165 | $0.007993 | $0.008097 | $107.03 | $69,846.41 |
| 2014-07-09 | $0.008098 | $0.008955 | $0.008094 | $0.008891 | $218.59 | $76,841.17 |
| 2014-07-10 | $0.008893 | $0.009023 | $0.008139 | $0.008567 | $101.14 | $74,148.25 |
| 2014-07-11 | $0.008566 | $0.008769 | $0.007999 | $0.008072 | $203.25 | $69,987.18 |
| 2014-07-12 | $0.008071 | $0.008879 | $0.007820 | $0.008113 | $204.85 | $70,461.75 |
| 2014-07-13 | $0.008114 | $0.008924 | $0.007413 | $0.007484 | $193.51 | $65,107.58 |
| 2014-07-14 | $0.007484 | $0.009039 | $0.007446 | $0.007781 | $315.68 | $67,857.04 |
| 2014-07-15 | $0.007867 | $0.008445 | $0.007158 | $0.007407 | $150.68 | $64,716.73 |
| 2014-07-16 | $0.007408 | $0.007753 | $0.007334 | $0.007375 | $177.92 | $64,538.53 |
| 2014-07-17 | $0.007372 | $0.007480 | $0.006664 | $0.006671 | $150.95 | $58,456.36 |
| 2014-07-18 | $0.006666 | $0.007081 | $0.005721 | $0.006301 | $566.79 | $55,306.45 |
| 2014-07-19 | $0.006302 | $0.006607 | $0.006290 | $0.006334 | $258.30 | $55,679.20 |
| 2014-07-20 | $0.006332 | $0.006660 | $0.003797 | $0.006649 | $64.09 | $58,545.26 |
| 2014-07-21 | $0.006650 | $0.006868 | $0.004342 | $0.004820 | $105.01 | $42,525.56 |
| 2014-07-22 | $0.004819 | $0.006727 | $0.004770 | $0.006717 | $104.95 | $59,337.69 |
| 2014-07-23 | $0.006714 | $0.006717 | $0.004891 | $0.006112 | $175.04 | $54,068.97 |
| 2014-07-24 | $0.006113 | $0.006118 | $0.005036 | $0.005328 | $118.57 | $47,200.07 |
| 2014-07-25 | $0.005328 | $0.006928 | $0.004722 | $0.006029 | $208.85 | $53,493.13 |
| 2014-07-26 | $0.006030 | $0.006939 | $0.004876 | $0.004879 | $110.19 | $43,345.81 |
| 2014-07-27 | $0.004894 | $0.005045 | $0.004798 | $0.005043 | $27.83 | $44,872.70 |
| 2014-07-28 | $0.005043 | $0.005795 | $0.004866 | $0.004881 | $59.67 | $43,515.80 |
| 2014-07-29 | $0.004881 | $0.005526 | $0.004707 | $0.004769 | $64.23 | $42,576.73 |
| 2014-07-30 | $0.004770 | $0.005390 | $0.004635 | $0.004867 | $66.87 | $43,505.77 |
| 2014-07-31 | $0.004529 | $0.005350 | $0.004515 | $0.005350 | $117.28 | $47,891.88 |