Madcoin MDC
Xếp hạng #?
04:44:36 23/06/2018
Madcoin (MDC)
Không theo dõi
Lịch sử giá Madcoin (MDC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01547 | $0.01639 | $0.007154 | $0.01260 | $904.77 | $22,920.37 |
| 2018-04-02 | $0.01266 | $0.01299 | $0.006612 | $0.009168 | $189.93 | $16,681.33 |
| 2018-04-03 | $0.009525 | $0.01089 | $0.007139 | $0.009687 | $467.70 | $17,626.50 |
| 2018-04-04 | $0.009682 | $0.01518 | $0.006214 | $0.006925 | $411.16 | $12,601.17 |
| 2018-04-05 | $0.006928 | $0.01269 | $0.006510 | $0.006923 | $368.00 | $12,597.37 |
| 2018-04-06 | $0.006888 | $0.03176 | $0.006123 | $0.008449 | $373.80 | $15,374.55 |
| 2018-04-07 | $0.008476 | $0.03873 | $0.004678 | $0.007532 | $1,070.45 | $13,705.13 |
| 2018-04-08 | $0.007539 | $0.009609 | $0.005058 | $0.005976 | $966.27 | $10,874.82 |
| 2018-04-09 | $0.005986 | $0.04237 | $0.003307 | $0.003443 | $454.15 | $6,265.60 |
| 2018-04-10 | $0.003704 | $0.02160 | $0.002865 | $0.005771 | $1,130.69 | $10,501.58 |
| 2018-04-11 | $0.005777 | $0.006088 | $0.003504 | $0.005261 | $644.81 | $9,572.10 |
| 2018-04-12 | $0.005248 | $0.01661 | $0.003976 | $0.01653 | $0.4891 | $30,075.27 |
| 2018-04-13 | $0.01655 | $0.01832 | $0.01173 | $0.01180 | $339.91 | $21,472.33 |
| 2018-04-14 | $0.01180 | $0.03112 | $0.01176 | $0.03109 | $412.16 | $56,574.45 |
| 2018-04-15 | $0.03112 | $0.03161 | $0.01301 | $0.01595 | $75.69 | $29,015.89 |
| 2018-04-16 | $0.01594 | $0.09197 | $0.01593 | $0.09180 | $202.51 | $167,037 |
| 2018-04-17 | $0.02833 | $0.1497 | $0.02812 | $0.1416 | $1,333.17 | $257,664 |
| 2018-04-18 | $0.1417 | $0.1442 | $0.05740 | $0.06853 | $1,181.49 | $124,697 |
| 2018-04-19 | $0.06858 | $0.1233 | $0.04064 | $0.07693 | $771.04 | $139,987 |
| 2018-04-20 | $0.07698 | $0.1019 | $0.04224 | $0.04720 | $450.19 | $85,884.76 |
| 2018-04-21 | $0.04722 | $0.1056 | $0.04634 | $0.05536 | $244.01 | $100,725 |
| 2018-04-22 | $0.05536 | $0.07535 | $0.05357 | $0.05385 | $622.40 | $97,984.99 |
| 2018-04-23 | $0.05374 | $0.05472 | $0.03501 | $0.03612 | $592.78 | $65,715.82 |
| 2018-04-24 | $0.03615 | $0.05976 | $0.03613 | $0.05976 | $913.69 | $108,736 |
| 2018-04-25 | $0.05935 | $0.05935 | $0.03624 | $0.03745 | $307.88 | $68,136.99 |
| 2018-04-26 | $0.03776 | $0.05225 | $0.03556 | $0.03732 | $236.02 | $67,912.82 |
| 2018-04-27 | $0.03737 | $0.05586 | $0.03675 | $0.04473 | $291.94 | $81,393.96 |
| 2018-04-28 | $0.05242 | $0.05319 | $0.03793 | $0.04207 | $221.22 | $76,552.88 |
| 2018-04-29 | $0.04205 | $0.06183 | $0.03845 | $0.04702 | $829.82 | $85,564.14 |
| 2018-04-30 | $0.04701 | $0.05117 | $0.03424 | $0.03878 | $418.27 | $70,559.99 |