Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01038 | $0.01130 | $0.007546 | $0.01129 | $980.22 | $113,720 |
| 2016-04-02 | $0.01129 | $0.01131 | $0.008531 | $0.008800 | $311.31 | $88,637.97 |
| 2016-04-03 | $0.008800 | $0.009734 | $0.008376 | $0.008548 | $681.64 | $86,101.17 |
| 2016-04-04 | $0.008549 | $0.008768 | $0.008351 | $0.008569 | $332.70 | $86,313.91 |
| 2016-04-05 | $0.008568 | $0.008618 | $0.008367 | $0.008378 | $74.50 | $84,393.09 |
| 2016-04-06 | $0.008379 | $0.008389 | $0.007660 | $0.008359 | $262.63 | $84,203.61 |
| 2016-04-07 | $0.008362 | $0.008367 | $0.007691 | $0.007696 | $4.10 | $77,526.50 |
| 2016-04-08 | $0.007698 | $0.01739 | $0.007694 | $0.01162 | $9,604.06 | $117,048 |
| 2016-04-09 | $0.01095 | $0.01121 | $0.009768 | $0.009808 | $1,031.56 | $98,800.45 |
| 2016-04-10 | $0.009810 | $0.01089 | $0.008813 | $0.008843 | $414.88 | $89,079.06 |
| 2016-04-11 | $0.008844 | $0.009386 | $0.008411 | $0.008456 | $181.20 | $85,177.27 |
| 2016-04-12 | $0.008458 | $0.008554 | $0.008458 | $0.008498 | $29.74 | $85,602.36 |
| 2016-04-13 | $0.008495 | $0.008525 | $0.008255 | $0.008272 | $0.2891 | $83,322.83 |
| 2016-04-14 | $0.008271 | $0.008303 | $0.007810 | $0.007813 | $229.23 | $78,699.91 |
| 2016-04-15 | $0.007815 | $0.007924 | $0.007815 | $0.007920 | $35.14 | $79,781.55 |
| 2016-04-16 | $0.007920 | $0.007973 | $0.007906 | $0.007929 | $8.11 | $79,868.99 |
| 2016-04-17 | $0.007946 | $0.008153 | $0.007880 | $0.008080 | $86.98 | $81,386.49 |
| 2016-04-18 | $0.008082 | $0.008107 | $0.007880 | $0.008005 | $0.5371 | $80,632.32 |
| 2016-04-19 | $0.008006 | $0.008245 | $0.007713 | $0.008236 | $483.24 | $82,964.63 |
| 2016-04-20 | $0.008235 | $0.008235 | $0.007971 | $0.008099 | $0.08701 | $81,582.51 |
| 2016-04-21 | $0.008099 | $0.008099 | $0.007772 | $0.007944 | $50.83 | $80,017.46 |
| 2016-04-22 | $0.007946 | $0.007953 | $0.007807 | $0.007826 | $18.98 | $78,831.26 |
| 2016-04-23 | $0.007827 | $0.008427 | $0.007592 | $0.007657 | $13.21 | $77,129.02 |
| 2016-04-24 | $0.007659 | $0.008701 | $0.007636 | $0.008673 | $123.73 | $87,366.85 |
| 2016-04-25 | $0.008671 | $0.008777 | $0.007800 | $0.007868 | $26.76 | $79,257.75 |
| 2016-04-26 | $0.007853 | $0.008208 | $0.007853 | $0.008167 | $2.88 | $82,270.50 |
| 2016-04-27 | $0.008166 | $0.008789 | $0.007772 | $0.007772 | $11.53 | $78,291.15 |
| 2016-04-28 | $0.007782 | $0.007836 | $0.005998 | $0.007553 | $129.11 | $76,082.83 |
| 2016-04-29 | $0.007552 | $0.007645 | $0.006646 | $0.006646 | $9.12 | $66,948.20 |
| 2016-04-30 | $0.006644 | $0.006652 | $0.006420 | $0.006428 | $8.98 | $64,744.63 |