Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.005727 | $0.007458 | $0.005316 | $0.006761 | $1,154.43 | $62,737.22 |
| 2014-10-02 | $0.006764 | $0.006817 | $0.005479 | $0.006064 | $45.13 | $56,275.69 |
| 2014-10-03 | $0.006066 | $0.006380 | $0.005545 | $0.006002 | $127.00 | $55,698.66 |
| 2014-10-04 | $0.006007 | $0.006144 | $0.005307 | $0.005327 | $40.73 | $49,436.56 |
| 2014-10-05 | $0.005327 | $0.005376 | $0.004935 | $0.004964 | $113.46 | $46,065.90 |
| 2014-10-06 | $0.004963 | $0.005542 | $0.004934 | $0.004983 | $43.14 | $46,242.68 |
| 2014-10-07 | $0.004988 | $0.005381 | $0.004456 | $0.005083 | $108.95 | $47,167.24 |
| 2014-10-08 | $0.005082 | $0.005432 | $0.004948 | $0.005141 | $8.96 | $47,709.75 |
| 2014-10-09 | $0.005141 | $0.005384 | $0.005002 | $0.005140 | $163.63 | $47,703.25 |
| 2014-10-10 | $0.005137 | $0.005402 | $0.004494 | $0.005044 | $260.73 | $46,810.34 |
| 2014-10-11 | $0.005043 | $0.005094 | $0.004197 | $0.004271 | $99.84 | $39,630.17 |
| 2014-10-12 | $0.004272 | $0.005166 | $0.004243 | $0.005160 | $31.78 | $47,885.79 |
| 2014-10-13 | $0.005155 | $0.005635 | $0.004889 | $0.005596 | $184.32 | $51,932.59 |
| 2014-10-14 | $0.005605 | $0.005733 | $0.005576 | $0.005659 | $57.82 | $52,518.15 |
| 2014-10-15 | $0.005658 | $0.006857 | $0.005641 | $0.006309 | $178.22 | $58,545.84 |
| 2014-10-16 | $0.006306 | $0.006358 | $0.004456 | $0.004733 | $1,114.55 | $43,921.49 |
| 2014-10-17 | $0.004730 | $0.005278 | $0.004179 | $0.004896 | $558.31 | $45,431.52 |
| 2014-10-18 | $0.004896 | $0.004896 | $0.004296 | $0.004345 | $69.29 | $40,324.22 |
| 2014-10-19 | $0.004346 | $0.01085 | $0.004341 | $0.004757 | $368.43 | $44,140.41 |
| 2014-10-20 | $0.004735 | $0.004751 | $0.004285 | $0.004391 | $135.44 | $40,751.09 |
| 2014-10-21 | $0.004391 | $0.004629 | $0.003902 | $0.004046 | $929.08 | $37,545.62 |
| 2014-10-22 | $0.004043 | $0.004344 | $0.002430 | $0.003936 | $375.53 | $36,527.89 |
| 2014-10-23 | $0.003937 | $0.004010 | $0.003751 | $0.003754 | $189.27 | $34,837.36 |
| 2014-10-24 | $0.003754 | $0.004083 | $0.003544 | $0.003963 | $62.88 | $36,775.01 |
| 2014-10-25 | $0.003964 | $0.004043 | $0.003427 | $0.003610 | $41.45 | $33,505.22 |
| 2014-10-26 | $0.003611 | $0.004609 | $0.003589 | $0.003594 | $363.73 | $33,353.87 |
| 2014-10-27 | $0.003592 | $0.004924 | $0.003589 | $0.003909 | $367.53 | $36,279.83 |
| 2014-10-28 | $0.003910 | $0.004855 | $0.003768 | $0.003893 | $571.46 | $36,130.89 |
| 2014-10-29 | $0.003891 | $0.004485 | $0.003696 | $0.003696 | $378.01 | $34,298.47 |
| 2014-10-30 | $0.003696 | $0.003982 | $0.003615 | $0.003678 | $35.32 | $34,134.68 |
| 2014-10-31 | $0.003677 | $0.003746 | $0.003503 | $0.003588 | $201.41 | $33,298.74 |