MediterraneanCoin MED
Xếp hạng #?
04:24:05 13/08/2017
MediterraneanCoin (MED)
Không hoạt động
Lịch sử giá MediterraneanCoin (MED) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.002524 | $0.002651 | $0.002524 | $0.002627 | $172.67 | $106,196 |
| 2016-11-02 | $0.002627 | $0.002661 | $0.002600 | $0.002661 | $100.53 | $107,592 |
| 2016-11-03 | $0.002667 | $0.002687 | $0.002481 | $0.002616 | $134.23 | $105,762 |
| 2016-11-04 | $0.002617 | $0.002686 | $0.002605 | $0.002673 | $70.34 | $108,065 |
| 2016-11-05 | $0.002672 | $0.002747 | $0.002512 | $0.002532 | $282.28 | $102,391 |
| 2016-11-06 | $0.002532 | $0.002571 | $0.002518 | $0.002562 | $142.35 | $103,599 |
| 2016-11-07 | $0.002561 | $0.002625 | $0.002553 | $0.002601 | $1.39 | $105,150 |
| 2016-11-08 | $0.002602 | $0.002623 | $0.002480 | $0.002485 | $63.51 | $100,484 |
| 2016-11-09 | $0.002484 | $0.002547 | $0.002376 | $0.002386 | $71.58 | $96,486.68 |
| 2016-11-10 | $0.002387 | $0.002387 | $0.002347 | $0.002361 | $70.82 | $95,460.11 |
| 2016-11-11 | $0.002361 | $0.002442 | $0.002359 | $0.002436 | $564.71 | $98,484.82 |
| 2016-11-12 | $0.002436 | $0.002507 | $0.002397 | $0.002397 | $42.04 | $96,924.96 |
| 2016-11-13 | $0.002397 | $0.003238 | $0.002354 | $0.003230 | $4,246.15 | $130,579 |
| 2016-11-14 | $0.003229 | $0.003245 | $0.002598 | $0.002677 | $668.61 | $108,254 |
| 2016-11-15 | $0.002679 | $0.003207 | $0.002679 | $0.003060 | $2,173.21 | $123,720 |
| 2016-11-16 | $0.003058 | $0.003178 | $0.002926 | $0.002977 | $1.01 | $120,365 |
| 2016-11-17 | $0.002977 | $0.003023 | $0.002760 | $0.002891 | $229.30 | $116,900 |
| 2016-11-18 | $0.002890 | $0.003009 | $0.002726 | $0.002932 | $919.48 | $118,543 |
| 2016-11-19 | $0.002931 | $0.002932 | $0.002026 | $0.002856 | $338.60 | $115,458 |
| 2016-11-20 | $0.002856 | $0.002871 | $0.002728 | $0.002778 | $117.91 | $112,312 |
| 2016-11-21 | $0.002778 | $0.003095 | $0.002777 | $0.002810 | $52.05 | $113,631 |
| 2016-11-22 | $0.002809 | $0.003242 | $0.002437 | $0.003231 | $1,950.14 | $130,629 |
| 2016-11-23 | $0.003231 | $0.003235 | $0.002956 | $0.002978 | $104.16 | $120,419 |
| 2016-11-24 | $0.002978 | $0.003050 | $0.002934 | $0.002962 | $333.54 | $119,751 |
| 2016-11-25 | $0.002961 | $0.003041 | $0.002939 | $0.003041 | $773.06 | $122,938 |
| 2016-11-26 | $0.003041 | $0.003043 | $0.002918 | $0.002942 | $353.10 | $118,969 |
| 2016-11-27 | $0.002942 | $0.002956 | $0.002924 | $0.002928 | $227.99 | $118,381 |
| 2016-11-28 | $0.002928 | $0.002952 | $0.002928 | $0.002943 | $20.08 | $118,995 |
| 2016-11-29 | $0.002943 | $0.002948 | $0.002500 | $0.002501 | $5.47 | $101,136 |
| 2016-11-30 | $0.002501 | $0.002543 | $0.002501 | $0.002535 | $2.60 | $102,512 |