MediterraneanCoin MED
Xếp hạng #?
04:24:05 13/08/2017
MediterraneanCoin (MED)
Không hoạt động
Lịch sử giá MediterraneanCoin (MED) 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 | $0.005459 | $0.005471 | $0.005255 | $0.005265 | $132.37 | $212,856 |
| 2016-04-02 | $0.005266 | $0.005559 | $0.005133 | $0.005176 | $487.57 | $209,284 |
| 2016-04-03 | $0.005177 | $0.005438 | $0.005120 | $0.005135 | $570.33 | $207,598 |
| 2016-04-04 | $0.005135 | $0.005847 | $0.001724 | $0.005606 | $11,274.10 | $226,652 |
| 2016-04-05 | $0.005605 | $0.005605 | $0.003666 | $0.005046 | $160.52 | $204,000 |
| 2016-04-06 | $0.005046 | $0.005052 | $0.003942 | $0.004275 | $403.05 | $172,842 |
| 2016-04-07 | $0.004276 | $0.004777 | $0.004247 | $0.004269 | $67.67 | $172,594 |
| 2016-04-08 | $0.004270 | $0.004764 | $0.003900 | $0.004623 | $243.59 | $186,907 |
| 2016-04-09 | $0.004624 | $0.004803 | $0.003810 | $0.004529 | $1,799.35 | $183,112 |
| 2016-04-10 | $0.004530 | $0.004562 | $0.003904 | $0.004552 | $138.20 | $184,059 |
| 2016-04-11 | $0.004553 | $0.004563 | $0.003165 | $0.003590 | $319.64 | $145,159 |
| 2016-04-12 | $0.003591 | $0.003659 | $0.003567 | $0.003658 | $383.87 | $147,895 |
| 2016-04-13 | $0.003657 | $0.004053 | $0.003383 | $0.003390 | $1,478.15 | $137,069 |
| 2016-04-14 | $0.003390 | $0.004126 | $0.003390 | $0.004114 | $1.19 | $166,349 |
| 2016-04-15 | $0.004116 | $0.004133 | $0.003304 | $0.003309 | $226.67 | $133,792 |
| 2016-04-16 | $0.003309 | $0.003964 | $0.003303 | $0.003960 | $803.71 | $160,105 |
| 2016-04-17 | $0.003961 | $0.003969 | $0.003357 | $0.003418 | $91.65 | $138,202 |
| 2016-04-18 | $0.003419 | $0.003644 | $0.003419 | $0.003642 | $448.73 | $147,270 |
| 2016-04-19 | $0.003643 | $0.003706 | $0.003425 | $0.003702 | $56.90 | $149,687 |
| 2016-04-20 | $0.003702 | $0.003862 | $0.003475 | $0.003752 | $519.72 | $151,686 |
| 2016-04-21 | $0.003752 | $0.003752 | $0.003308 | $0.003505 | $45.17 | $141,697 |
| 2016-04-22 | $0.003506 | $0.003509 | $0.003376 | $0.003432 | $163.17 | $138,749 |
| 2016-04-23 | $0.003432 | $0.003782 | $0.003432 | $0.003466 | $2.19 | $140,142 |
| 2016-04-24 | $0.003467 | $0.003503 | $0.003367 | $0.003440 | $189.66 | $139,085 |
| 2016-04-25 | $0.003439 | $0.003633 | $0.003357 | $0.003375 | $129.15 | $136,449 |
| 2016-04-26 | $0.003368 | $0.003673 | $0.003368 | $0.003403 | $383.43 | $137,593 |
| 2016-04-27 | $0.003402 | $0.003868 | $0.003394 | $0.003686 | $3.71 | $149,045 |
| 2016-04-28 | $0.003691 | $0.003821 | $0.002943 | $0.003817 | $1,176.42 | $154,328 |
| 2016-04-29 | $0.003817 | $0.003962 | $0.003791 | $0.003960 | $256.96 | $160,129 |
| 2016-04-30 | $0.003959 | $0.003964 | $0.003529 | $0.003900 | $117.03 | $157,666 |