MediterraneanCoin MED
Xếp hạng #?
04:24:05 13/08/2017
MediterraneanCoin (MED)
Không hoạt động
Lịch sử giá MediterraneanCoin (MED) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.002811 | $0.002876 | $0.002549 | $0.002606 | $844.10 | $105,352 |
| 2016-08-02 | $0.002607 | $0.002814 | $0.002232 | $0.002285 | $658.98 | $92,369.09 |
| 2016-08-03 | $0.002299 | $0.002615 | $0.002274 | $0.002379 | $277.48 | $96,187.08 |
| 2016-08-04 | $0.002379 | $0.002608 | $0.002379 | $0.002602 | $110.82 | $105,213 |
| 2016-08-05 | $0.002602 | $0.002649 | $0.002565 | $0.002646 | $131.66 | $106,986 |
| 2016-08-06 | $0.002645 | $0.002707 | $0.002620 | $0.002704 | $14.69 | $109,316 |
| 2016-08-07 | $0.002704 | $0.003852 | $0.002523 | $0.003852 | $2,996.78 | $155,748 |
| 2016-08-08 | $0.003852 | $0.003854 | $0.002957 | $0.003782 | $794.20 | $152,923 |
| 2016-08-09 | $0.003783 | $0.005588 | $0.003522 | $0.004116 | $11,629.30 | $166,425 |
| 2016-08-10 | $0.004115 | $0.004238 | $0.003641 | $0.003729 | $1,021.28 | $150,755 |
| 2016-08-11 | $0.003730 | $0.004121 | $0.003504 | $0.003654 | $2,367.56 | $147,739 |
| 2016-08-12 | $0.003653 | $0.004002 | $0.003647 | $0.003996 | $44.30 | $161,563 |
| 2016-08-13 | $0.003995 | $0.004250 | $0.003861 | $0.003865 | $72.88 | $156,253 |
| 2016-08-14 | $0.003865 | $0.003970 | $0.003760 | $0.003765 | $528.37 | $152,209 |
| 2016-08-15 | $0.003879 | $0.003917 | $0.003717 | $0.003913 | $180.51 | $158,213 |
| 2016-08-16 | $0.003914 | $0.003931 | $0.003692 | $0.003811 | $122.09 | $154,066 |
| 2016-08-17 | $0.003811 | $0.003816 | $0.003714 | $0.003727 | $19.05 | $150,683 |
| 2016-08-18 | $0.003726 | $0.003906 | $0.003559 | $0.003560 | $723.97 | $143,936 |
| 2016-08-19 | $0.003561 | $0.003562 | $0.002756 | $0.003339 | $999.97 | $135,008 |
| 2016-08-20 | $0.003339 | $0.003788 | $0.003338 | $0.003781 | $2.85 | $152,879 |
| 2016-08-21 | $0.003781 | $0.003788 | $0.003309 | $0.003430 | $32.13 | $138,696 |
| 2016-08-22 | $0.003430 | $0.003531 | $0.003309 | $0.003521 | $93.44 | $142,362 |
| 2016-08-23 | $0.003521 | $0.003570 | $0.003262 | $0.003501 | $324.38 | $141,569 |
| 2016-08-24 | $0.003500 | $0.003557 | $0.003369 | $0.003539 | $299.74 | $143,078 |
| 2016-08-25 | $0.003539 | $0.003541 | $0.003278 | $0.003294 | $162.84 | $133,167 |
| 2016-08-26 | $0.003293 | $0.003651 | $0.003292 | $0.003651 | $205.04 | $147,632 |
| 2016-08-27 | $0.003652 | $0.003918 | $0.003475 | $0.003592 | $3,105.23 | $145,233 |
| 2016-08-28 | $0.003591 | $0.005396 | $0.003555 | $0.005050 | $4,489.67 | $204,193 |
| 2016-08-29 | $0.005050 | $0.005067 | $0.003555 | $0.003559 | $1,448.55 | $143,910 |
| 2016-08-30 | $0.003559 | $0.004597 | $0.003559 | $0.003637 | $357.39 | $147,069 |
| 2016-08-31 | $0.003638 | $0.003906 | $0.003638 | $0.003797 | $393.75 | $153,527 |