MediterraneanCoin MED
Xếp hạng #?
04:24:05 13/08/2017
MediterraneanCoin (MED)
Không hoạt động
Lịch sử giá MediterraneanCoin (MED) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.003798 | $0.004138 | $0.003677 | $0.003891 | $21.37 | $157,341 |
| 2016-09-02 | $0.003892 | $0.003893 | $0.003790 | $0.003799 | $61.68 | $153,583 |
| 2016-09-03 | $0.003799 | $0.003810 | $0.003675 | $0.003767 | $353.12 | $152,302 |
| 2016-09-04 | $0.003769 | $0.004200 | $0.003659 | $0.003955 | $1,245.06 | $159,913 |
| 2016-09-05 | $0.003956 | $0.004191 | $0.003819 | $0.003942 | $137.60 | $159,402 |
| 2016-09-06 | $0.003943 | $0.004148 | $0.003646 | $0.003662 | $53.92 | $148,077 |
| 2016-09-07 | $0.003663 | $0.003687 | $0.003469 | $0.003687 | $207.76 | $149,083 |
| 2016-09-08 | $0.003687 | $0.003773 | $0.003683 | $0.003759 | $44.04 | $151,967 |
| 2016-09-09 | $0.003758 | $0.003803 | $0.003598 | $0.003800 | $262.02 | $153,634 |
| 2016-09-10 | $0.003799 | $0.003801 | $0.003554 | $0.003554 | $99.37 | $143,707 |
| 2016-09-11 | $0.003554 | $0.003962 | $0.003423 | $0.003457 | $1,959.36 | $139,782 |
| 2016-09-12 | $0.003458 | $0.003768 | $0.003458 | $0.003466 | $88.08 | $140,131 |
| 2016-09-13 | $0.003467 | $0.003851 | $0.003462 | $0.003837 | $152.29 | $155,146 |
| 2016-09-14 | $0.003838 | $0.003848 | $0.003480 | $0.003481 | $48.46 | $140,756 |
| 2016-09-15 | $0.003481 | $0.003969 | $0.003357 | $0.003765 | $842.94 | $152,226 |
| 2016-09-16 | $0.003764 | $0.003897 | $0.003401 | $0.003824 | $1,687.79 | $154,607 |
| 2016-09-17 | $0.003824 | $0.003830 | $0.003459 | $0.003758 | $264.01 | $151,945 |
| 2016-09-18 | $0.003757 | $0.003844 | $0.003536 | $0.003537 | $903.54 | $143,026 |
| 2016-09-19 | $0.003537 | $0.003786 | $0.003537 | $0.003716 | $610.12 | $150,254 |
| 2016-09-20 | $0.003716 | $0.003840 | $0.003593 | $0.003776 | $64.50 | $152,687 |
| 2016-09-21 | $0.003772 | $0.003772 | $0.003397 | $0.003403 | $70.83 | $137,603 |
| 2016-09-22 | $0.003404 | $0.003587 | $0.003402 | $0.003577 | $589.82 | $144,645 |
| 2016-09-23 | $0.003578 | $0.003619 | $0.003401 | $0.003617 | $96.10 | $146,249 |
| 2016-09-24 | $0.003617 | $0.003627 | $0.003312 | $0.003314 | $146.69 | $133,997 |
| 2016-09-25 | $0.003314 | $0.003620 | $0.003239 | $0.003245 | $817.15 | $131,187 |
| 2016-09-26 | $0.003244 | $0.003284 | $0.003242 | $0.003284 | $25.24 | $132,777 |
| 2016-09-27 | $0.003283 | $0.003461 | $0.003202 | $0.003213 | $8.54 | $129,889 |
| 2016-09-28 | $0.003213 | $0.003215 | $0.003025 | $0.003145 | $155.92 | $127,156 |
| 2016-09-29 | $0.003145 | $0.003155 | $0.003087 | $0.003089 | $19.00 | $124,876 |
| 2016-09-30 | $0.003089 | $0.003578 | $0.003086 | $0.003231 | $69.95 | $130,646 |