Madcoin MDC
Xếp hạng #?
04:44:36 23/06/2018
Madcoin (MDC)
Không theo dõi
Lịch sử giá Madcoin (MDC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03881 | $0.04805 | $0.03259 | $0.03684 | $363.76 | $67,039.59 |
| 2018-05-02 | $0.03679 | $0.04886 | $0.03640 | $0.03890 | $1,133.76 | $70,789.44 |
| 2018-05-03 | $0.03890 | $0.05362 | $0.03849 | $0.04427 | $724.17 | $80,557.12 |
| 2018-05-04 | $0.04425 | $0.05308 | $0.03816 | $0.04083 | $298.01 | $74,286.19 |
| 2018-05-05 | $0.04081 | $0.04233 | $0.04074 | $0.04155 | $254.09 | $75,599.77 |
| 2018-05-06 | $0.04158 | $0.04247 | $0.03981 | $0.04044 | $328.44 | $73,593.46 |
| 2018-05-07 | $0.04047 | $0.04383 | $0.03877 | $0.03935 | $171.39 | $71,603.54 |
| 2018-05-08 | $0.03943 | $0.04369 | $0.03819 | $0.03879 | $228.31 | $70,577.09 |
| 2018-05-09 | $0.03873 | $0.04523 | $0.03704 | $0.03764 | $781.47 | $68,487.45 |
| 2018-05-10 | $0.03763 | $0.04408 | $0.03616 | $0.03620 | $375.40 | $65,867.94 |
| 2018-05-11 | $0.03624 | $0.03624 | $0.03346 | $0.03368 | $723.23 | $61,282.15 |
| 2018-05-12 | $0.03358 | $0.03385 | $0.02479 | $0.02609 | $2,411.33 | $47,472.94 |
| 2018-05-13 | $0.02608 | $0.03827 | $0.02578 | $0.03225 | $281.42 | $58,676.65 |
| 2018-05-14 | $0.03224 | $0.03286 | $0.02565 | $0.02607 | $259.26 | $47,433.82 |
| 2018-05-15 | $0.02602 | $0.03772 | $0.02576 | $0.02615 | $232.23 | $47,587.39 |
| 2018-05-16 | $0.02614 | $0.02834 | $0.01508 | $0.02103 | $305.53 | $38,257.33 |
| 2018-05-17 | $0.02104 | $0.02584 | $0.02062 | $0.02074 | $88.23 | $37,743.11 |
| 2018-05-18 | $0.02076 | $0.02434 | $0.02053 | $0.02151 | $33.57 | $39,134.20 |
| 2018-05-19 | $0.02150 | $0.03223 | $0.02133 | $0.02208 | $194.45 | $40,179.21 |
| 2018-05-20 | $0.02210 | $0.03764 | $0.02195 | $0.02393 | $131.19 | $43,547.13 |
| 2018-05-21 | $0.02396 | $0.1255 | $0.02391 | $0.04390 | $2,376.15 | $79,873.49 |
| 2018-05-22 | $0.04389 | $0.04390 | $0.02343 | $0.03565 | $18.04 | $64,873.34 |
| 2018-05-23 | $0.03562 | $0.04372 | $0.02879 | $0.02902 | $128.98 | $52,811.50 |
| 2018-05-24 | $0.02895 | $0.03853 | $0.02878 | $0.02906 | $28.20 | $52,881.55 |
| 2018-05-25 | $0.02912 | $0.03731 | $0.02883 | $0.03731 | $138.61 | $67,896.99 |
| 2018-05-26 | $0.03727 | $0.05285 | $0.02273 | $0.02273 | $53.67 | $41,357.41 |
| 2018-05-27 | $0.02274 | $0.09075 | $0.02243 | $0.02849 | $2,540.01 | $51,847.10 |
| 2018-05-28 | $0.02850 | $0.06340 | $0.02849 | $0.03176 | $595.28 | $57,788.86 |
| 2018-05-29 | $0.03175 | $0.04725 | $0.03157 | $0.04476 | $144.13 | $81,441.27 |
| 2018-05-30 | $0.04479 | $0.04499 | $0.02280 | $0.03980 | $538.46 | $72,420.54 |
| 2018-05-31 | $0.03979 | $0.04040 | $0.02302 | $0.03653 | $329.72 | $0 |