Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.003617 | $0.003649 | $0.003378 | $0.003532 | $84.67 | $32,779.07 |
| 2014-11-02 | $0.003527 | $0.003667 | $0.003440 | $0.003480 | $66.95 | $32,295.49 |
| 2014-11-03 | $0.003473 | $0.003639 | $0.003434 | $0.003630 | $57.68 | $33,689.62 |
| 2014-11-04 | $0.003628 | $0.003752 | $0.003624 | $0.003673 | $19.05 | $34,082.71 |
| 2014-11-05 | $0.003675 | $0.003815 | $0.003657 | $0.003738 | $17.37 | $34,693.06 |
| 2014-11-06 | $0.003738 | $0.003893 | $0.003697 | $0.003854 | $3.45 | $35,762.94 |
| 2014-11-07 | $0.003859 | $0.003859 | $0.003684 | $0.003698 | $4.96 | $34,312.95 |
| 2014-11-08 | $0.003687 | $0.004079 | $0.003102 | $0.003778 | $680.89 | $35,063.14 |
| 2014-11-09 | $0.003778 | $0.003963 | $0.003560 | $0.003961 | $44.03 | $36,758.21 |
| 2014-11-10 | $0.003960 | $0.003969 | $0.003876 | $0.003893 | $3.34 | $36,130.80 |
| 2014-11-11 | $0.003888 | $0.003916 | $0.003603 | $0.003622 | $29.00 | $33,612.87 |
| 2014-11-12 | $0.003622 | $0.004257 | $0.003622 | $0.004231 | $101.22 | $39,258.97 |
| 2014-11-13 | $0.004249 | $0.004403 | $0.003619 | $0.003702 | $54.92 | $34,352.39 |
| 2014-11-14 | $0.003691 | $0.003815 | $0.003354 | $0.003464 | $33.55 | $32,149.24 |
| 2014-11-15 | $0.003470 | $0.003505 | $0.003398 | $0.003418 | $15.12 | $31,719.39 |
| 2014-11-16 | $0.003417 | $0.004377 | $0.003417 | $0.004281 | $96.28 | $39,731.51 |
| 2014-11-17 | $0.004282 | $0.004290 | $0.003950 | $0.004170 | $14.65 | $38,695.87 |
| 2014-11-18 | $0.004170 | $0.004368 | $0.003786 | $0.004184 | $40.01 | $38,829.87 |
| 2014-11-19 | $0.004184 | $0.004190 | $0.003740 | $0.003806 | $5.05 | $35,315.18 |
| 2014-11-20 | $0.003803 | $0.003923 | $0.003447 | $0.003923 | $33.36 | $36,403.16 |
| 2014-11-21 | $0.003904 | $0.003924 | $0.003607 | $0.003607 | $94.57 | $33,470.61 |
| 2014-11-22 | $0.003608 | $0.003964 | $0.003608 | $0.003633 | $42.51 | $33,712.07 |
| 2014-11-23 | $0.003634 | $0.003738 | $0.003634 | $0.003728 | $86.65 | $34,592.18 |
| 2014-11-24 | $0.003728 | $0.004312 | $0.003728 | $0.004295 | $77.72 | $39,860.22 |
| 2014-11-25 | $0.004295 | $0.004340 | $0.003880 | $0.004029 | $268.39 | $37,392.03 |
| 2014-11-26 | $0.004033 | $0.004047 | $0.003806 | $0.003817 | $9.72 | $35,419.03 |
| 2014-11-27 | $0.003824 | $0.003882 | $0.003819 | $0.003845 | $8.52 | $35,677.38 |
| 2014-11-28 | $0.003841 | $0.003931 | $0.003656 | $0.003656 | $24.43 | $33,926.35 |
| 2014-11-29 | $0.003654 | $0.003892 | $0.003481 | $0.003880 | $12.41 | $36,007.00 |
| 2014-11-30 | $0.003880 | $0.003911 | $0.003766 | $0.003855 | $74.50 | $35,773.80 |