MediterraneanCoin MED
Xếp hạng #?
04:24:05 13/08/2017
MediterraneanCoin (MED)
Không hoạt động
Lịch sử giá MediterraneanCoin (MED) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.003165 | $0.004764 | $0.002870 | $0.004732 | $5,751.31 | $191,314 |
| 2016-07-02 | $0.004734 | $0.004761 | $0.003796 | $0.003868 | $1,384.24 | $156,394 |
| 2016-07-03 | $0.003870 | $0.004355 | $0.003180 | $0.003221 | $1,015.49 | $130,230 |
| 2016-07-04 | $0.003227 | $0.004222 | $0.003187 | $0.004100 | $1,423.44 | $165,774 |
| 2016-07-05 | $0.004102 | $0.004355 | $0.003413 | $0.003420 | $1,799.03 | $138,268 |
| 2016-07-06 | $0.003420 | $0.003874 | $0.003419 | $0.003859 | $333.91 | $156,030 |
| 2016-07-07 | $0.003861 | $0.003890 | $0.003017 | $0.003646 | $1,684.16 | $147,419 |
| 2016-07-08 | $0.003651 | $0.003785 | $0.003182 | $0.003734 | $966.29 | $150,955 |
| 2016-07-09 | $0.003733 | $0.003733 | $0.003167 | $0.003255 | $422.01 | $131,588 |
| 2016-07-10 | $0.003255 | $0.003261 | $0.003101 | $0.003119 | $65.31 | $126,095 |
| 2016-07-11 | $0.003117 | $0.003601 | $0.003112 | $0.003238 | $4,041.36 | $130,934 |
| 2016-07-12 | $0.003238 | $0.003309 | $0.003105 | $0.003256 | $92.67 | $131,658 |
| 2016-07-13 | $0.003256 | $0.003469 | $0.003155 | $0.003409 | $671.69 | $137,852 |
| 2016-07-14 | $0.003403 | $0.003414 | $0.003069 | $0.003092 | $7.93 | $124,999 |
| 2016-07-15 | $0.003093 | $0.003135 | $0.003093 | $0.003120 | $65.74 | $126,151 |
| 2016-07-16 | $0.003117 | $0.003237 | $0.003099 | $0.003112 | $89.28 | $125,840 |
| 2016-07-17 | $0.003106 | $0.003207 | $0.003065 | $0.003191 | $140.07 | $129,000 |
| 2016-07-18 | $0.003193 | $0.003198 | $0.002808 | $0.002828 | $207.60 | $114,352 |
| 2016-07-19 | $0.002827 | $0.002828 | $0.002804 | $0.002826 | $26.38 | $114,270 |
| 2016-07-20 | $0.002826 | $0.002826 | $0.002653 | $0.002663 | $8.15 | $107,681 |
| 2016-07-21 | $0.002663 | $0.003194 | $0.002642 | $0.003060 | $449.57 | $123,703 |
| 2016-07-22 | $0.003059 | $0.003571 | $0.002797 | $0.003513 | $800.29 | $142,030 |
| 2016-07-23 | $0.003513 | $0.003530 | $0.003075 | $0.003147 | $95.82 | $127,237 |
| 2016-07-24 | $0.003147 | $0.003149 | $0.003076 | $0.003108 | $148.02 | $125,649 |
| 2016-07-25 | $0.003108 | $0.003546 | $0.003071 | $0.003139 | $1,632.80 | $126,914 |
| 2016-07-26 | $0.003140 | $0.003933 | $0.003140 | $0.003391 | $1,591.81 | $137,106 |
| 2016-07-27 | $0.003389 | $0.003616 | $0.003372 | $0.003599 | $263.92 | $145,503 |
| 2016-07-28 | $0.003599 | $0.003617 | $0.003343 | $0.003603 | $40.21 | $145,681 |
| 2016-07-29 | $0.003603 | $0.003606 | $0.003152 | $0.003153 | $421.15 | $127,494 |
| 2016-07-30 | $0.003154 | $0.003159 | $0.003140 | $0.003144 | $91.59 | $127,130 |
| 2016-07-31 | $0.003144 | $0.003145 | $0.002810 | $0.002813 | $835.71 | $113,722 |