Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.003856 | $0.005270 | $0.003823 | $0.005269 | $77.42 | $48,894.06 |
| 2014-12-02 | $0.005269 | $0.005524 | $0.003982 | $0.003991 | $10.09 | $37,036.98 |
| 2014-12-03 | $0.003994 | $0.003994 | $0.003489 | $0.003632 | $244.34 | $33,702.79 |
| 2014-12-04 | $0.003563 | $0.003737 | $0.002881 | $0.003521 | $67.25 | $32,674.67 |
| 2014-12-05 | $0.003520 | $0.003699 | $0.003505 | $0.003555 | $5.21 | $32,991.21 |
| 2014-12-06 | $0.003555 | $0.003562 | $0.003441 | $0.003492 | $62.82 | $32,405.37 |
| 2014-12-07 | $0.003492 | $0.003497 | $0.003204 | $0.003373 | $121.73 | $31,299.75 |
| 2014-12-08 | $0.003323 | $0.003940 | $0.002954 | $0.003073 | $16.27 | $28,516.23 |
| 2014-12-09 | $0.003278 | $0.003344 | $0.002935 | $0.003060 | $30.37 | $28,395.41 |
| 2014-12-10 | $0.003060 | $0.003535 | $0.003048 | $0.003201 | $37.70 | $29,703.60 |
| 2014-12-11 | $0.003192 | $0.003537 | $0.003166 | $0.003248 | $34.03 | $30,141.34 |
| 2014-12-12 | $0.003244 | $0.003247 | $0.003232 | $0.003237 | $103.22 | $30,040.84 |
| 2014-12-13 | $0.003234 | $0.003672 | $0.003205 | $0.003597 | $25.55 | $33,379.02 |
| 2014-12-14 | $0.003604 | $0.003810 | $0.003493 | $0.003541 | $75.02 | $32,860.36 |
| 2014-12-15 | $0.003540 | $0.003662 | $0.003446 | $0.003660 | $60.76 | $33,967.83 |
| 2014-12-16 | $0.003661 | $0.003682 | $0.003308 | $0.003373 | $55.33 | $31,304.21 |
| 2014-12-17 | $0.003373 | $0.003403 | $0.003295 | $0.003403 | $16.66 | $31,578.99 |
| 2014-12-18 | $0.003403 | $0.003566 | $0.003179 | $0.003240 | $35.39 | $30,067.47 |
| 2014-12-19 | $0.003240 | $0.003265 | $0.003106 | $0.003256 | $7.82 | $32,275.51 |
| 2014-12-20 | $0.003254 | $0.003402 | $0.003241 | $0.003338 | $6.61 | $33,093.00 |
| 2014-12-21 | $0.003337 | $0.003754 | $0.003289 | $0.003661 | $25.86 | $36,383.36 |
| 2014-12-22 | $0.003664 | $0.003664 | $0.003314 | $0.003449 | $6.47 | $34,275.50 |
| 2014-12-23 | $0.003450 | $0.003582 | $0.003435 | $0.003463 | $10.79 | $34,408.56 |
| 2014-12-24 | $0.003461 | $0.003474 | $0.003451 | $0.003467 | $13.84 | $34,453.77 |
| 2014-12-25 | $0.003467 | $0.003498 | $0.003462 | $0.003465 | $1.90 | $34,532.76 |
| 2014-12-26 | $0.003465 | $0.003578 | $0.003461 | $0.003571 | $16.89 | $35,599.79 |
| 2014-12-27 | $0.003570 | $0.003574 | $0.003441 | $0.003441 | $4.07 | $34,322.80 |
| 2014-12-28 | $0.003591 | $0.003591 | $0.003512 | $0.003585 | $21.27 | $35,767.00 |
| 2014-12-29 | $0.003590 | $0.003617 | $0.003250 | $0.003513 | $29.36 | $35,062.57 |
| 2014-12-30 | $0.003513 | $0.003776 | $0.003513 | $0.003696 | $89.05 | $36,905.98 |
| 2014-12-31 | $0.003695 | $0.004196 | $0.003320 | $0.003517 | $68.51 | $35,123.78 |