MediterraneanCoin MED
Xếp hạng #?
04:24:05 13/08/2017
MediterraneanCoin (MED)
Không hoạt động
Lịch sử giá MediterraneanCoin (MED) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01326 | $0.01440 | $0.01198 | $0.01343 | $8,507.27 | $667,664 |
| 2017-06-02 | $0.01344 | $0.02979 | $0.01339 | $0.02798 | $230,839 | $1,390,721 |
| 2017-06-03 | $0.02797 | $0.02997 | $0.02135 | $0.02541 | $129,377 | $1,263,015 |
| 2017-06-04 | $0.02534 | $0.02629 | $0.02019 | $0.02139 | $80,002.90 | $1,063,174 |
| 2017-06-05 | $0.02139 | $0.02634 | $0.02031 | $0.02176 | $79,697.90 | $1,081,710 |
| 2017-06-06 | $0.02183 | $0.02323 | $0.01644 | $0.01977 | $73,396.90 | $982,938 |
| 2017-06-07 | $0.01978 | $0.02373 | $0.01687 | $0.01687 | $70,470.50 | $838,376 |
| 2017-06-08 | $0.01695 | $0.02077 | $0.01473 | $0.01936 | $48,471.80 | $962,300 |
| 2017-06-09 | $0.01933 | $0.02278 | $0.01740 | $0.02217 | $107,038 | $1,101,926 |
| 2017-06-10 | $0.02220 | $0.02613 | $0.02017 | $0.02604 | $146,801 | $1,294,181 |
| 2017-06-11 | $0.02602 | $0.02669 | $0.02120 | $0.02591 | $93,285.30 | $1,287,997 |
| 2017-06-12 | $0.02588 | $0.02698 | $0.01911 | $0.02306 | $109,216 | $1,146,085 |
| 2017-06-13 | $0.02298 | $0.02654 | $0.02256 | $0.02628 | $77,799.50 | $1,306,419 |
| 2017-06-14 | $0.02627 | $0.04665 | $0.02286 | $0.03588 | $706,582 | $1,793,837 |
| 2017-06-15 | $0.03588 | $0.07223 | $0.03415 | $0.07223 | $1,020,370 | $3,611,814 |
| 2017-06-16 | $0.07169 | $0.1189 | $0.07104 | $0.09792 | $1,711,290 | $4,896,828 |
| 2017-06-17 | $0.09542 | $0.09992 | $0.07619 | $0.08893 | $769,191 | $4,450,449 |
| 2017-06-18 | $0.09218 | $0.1017 | $0.08918 | $0.09318 | $434,051 | $4,663,280 |
| 2017-06-19 | $0.09268 | $0.1619 | $0.08868 | $0.1619 | $3,520,410 | $8,101,368 |
| 2017-06-20 | $0.1661 | $0.1796 | $0.1212 | $0.1232 | $1,725,000 | $6,163,548 |
| 2017-06-21 | $0.1239 | $0.1486 | $0.08818 | $0.1139 | $1,126,370 | $5,700,952 |
| 2017-06-22 | $0.1134 | $0.1144 | $0.08968 | $0.09667 | $665,739 | $4,844,994 |
| 2017-06-23 | $0.09667 | $0.1070 | $0.08223 | $0.08691 | $762,775 | $4,356,254 |
| 2017-06-24 | $0.08340 | $0.09017 | $0.07138 | $0.07277 | $577,974 | $3,647,510 |
| 2017-06-25 | $0.07260 | $0.09955 | $0.07118 | $0.07962 | $350,719 | $3,993,070 |
| 2017-06-26 | $0.07958 | $0.08343 | $0.05843 | $0.06577 | $368,763 | $3,298,769 |
| 2017-06-27 | $0.06577 | $0.07201 | $0.05934 | $0.07039 | $165,976 | $3,530,073 |
| 2017-06-28 | $0.07084 | $0.07197 | $0.06822 | $0.07103 | $2,614.10 | $3,562,231 |
| 2017-06-29 | $0.07096 | $0.1370 | $0.07052 | $0.1165 | $3,811,850 | $5,844,343 |
| 2017-06-30 | $0.1184 | $0.1737 | $0.1184 | $0.1623 | $5,587,750 | $8,137,614 |