Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.005351 | $0.005354 | $0.004512 | $0.004868 | $184.07 | $43,634.10 |
| 2014-08-02 | $0.004868 | $0.005204 | $0.004812 | $0.004891 | $16.93 | $43,901.94 |
| 2014-08-03 | $0.004890 | $0.005155 | $0.004626 | $0.004819 | $17.63 | $43,317.99 |
| 2014-08-04 | $0.004818 | $0.01016 | $0.003530 | $0.009323 | $1,307.19 | $83,908.29 |
| 2014-08-05 | $0.009325 | $0.009334 | $0.004202 | $0.004414 | $20.98 | $39,801.59 |
| 2014-08-06 | $0.004417 | $0.007398 | $0.004259 | $0.004260 | $18.67 | $38,459.56 |
| 2014-08-07 | $0.004262 | $0.004857 | $0.004119 | $0.004565 | $11.59 | $41,261.87 |
| 2014-08-08 | $0.004565 | $0.004663 | $0.004054 | $0.004476 | $15.32 | $40,504.32 |
| 2014-08-09 | $0.004477 | $0.01121 | $0.003755 | $0.004229 | $1,825.17 | $38,329.75 |
| 2014-08-10 | $0.004107 | $0.009231 | $0.004107 | $0.005600 | $98.22 | $50,817.50 |
| 2014-08-11 | $0.005601 | $0.006423 | $0.005484 | $0.006422 | $153.96 | $58,356.90 |
| 2014-08-12 | $0.006423 | $0.006476 | $0.004985 | $0.005083 | $41.72 | $46,264.39 |
| 2014-08-13 | $0.005088 | $0.005106 | $0.003726 | $0.004924 | $94.35 | $44,875.32 |
| 2014-08-14 | $0.004920 | $0.005149 | $0.004408 | $0.004439 | $19.12 | $40,506.25 |
| 2014-08-15 | $0.004463 | $0.004820 | $0.004072 | $0.004807 | $21.23 | $43,918.97 |
| 2014-08-16 | $0.004808 | $0.004808 | $0.003333 | $0.003440 | $51.59 | $31,471.31 |
| 2014-08-17 | $0.003440 | $0.004048 | $0.003396 | $0.004016 | $11.55 | $36,782.64 |
| 2014-08-18 | $0.004016 | $0.004051 | $0.003274 | $0.003283 | $147.29 | $30,099.96 |
| 2014-08-19 | $0.003283 | $0.004983 | $0.003279 | $0.004852 | $208.61 | $44,560.70 |
| 2014-08-20 | $0.004771 | $0.005127 | $0.003759 | $0.004102 | $202.39 | $37,714.76 |
| 2014-08-21 | $0.004100 | $0.004781 | $0.003587 | $0.003591 | $111.73 | $33,057.45 |
| 2014-08-22 | $0.003592 | $0.004439 | $0.003567 | $0.003703 | $42.35 | $34,122.85 |
| 2014-08-23 | $0.003701 | $0.004200 | $0.003551 | $0.004200 | $2,028.41 | $38,754.04 |
| 2014-08-24 | $0.004487 | $0.009471 | $0.004483 | $0.009176 | $1,355.80 | $84,744.61 |
| 2014-08-25 | $0.009176 | $0.009176 | $0.005280 | $0.005373 | $668.06 | $49,681.25 |
| 2014-08-26 | $0.005393 | $0.005859 | $0.004671 | $0.005455 | $287.92 | $50,517.22 |
| 2014-08-27 | $0.005457 | $0.006748 | $0.005159 | $0.005177 | $297.58 | $47,993.25 |
| 2014-08-28 | $0.005176 | $0.005510 | $0.005111 | $0.005122 | $116.32 | $47,535.84 |
| 2014-08-29 | $0.005125 | $0.005747 | $0.005038 | $0.005056 | $67.04 | $46,917.61 |
| 2014-08-30 | $0.005056 | $0.005526 | $0.005049 | $0.005088 | $21.78 | $47,213.46 |
| 2014-08-31 | $0.005082 | $0.005690 | $0.005042 | $0.005265 | $302.96 | $48,856.66 |