Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002173 | $0.002196 | $0.002089 | $0.002089 | $1.64 | $20,999.96 |
| 2015-05-02 | $0.002089 | $0.002312 | $0.002089 | $0.002306 | $1.70 | $23,181.72 |
| 2015-05-03 | $0.002306 | $0.002368 | $0.002299 | $0.002317 | $7.47 | $23,293.61 |
| 2015-05-04 | $0.002299 | $0.002437 | $0.002294 | $0.002419 | $3.34 | $24,320.10 |
| 2015-05-05 | $0.002419 | $0.002527 | $0.002408 | $0.002524 | $0.5345 | $25,377.85 |
| 2015-05-06 | $0.002528 | $0.003184 | $0.002457 | $0.003097 | $72.45 | $31,133.25 |
| 2015-05-07 | $0.003099 | $0.003177 | $0.002822 | $0.003134 | $24.53 | $31,509.05 |
| 2015-05-08 | $0.003135 | $0.003185 | $0.003107 | $0.003171 | $0.09514 | $31,885.39 |
| 2015-05-09 | $0.003170 | $0.003301 | $0.002979 | $0.003001 | $12.06 | $30,173.07 |
| 2015-05-10 | $0.002980 | $0.003157 | $0.002693 | $0.002730 | $83.18 | $27,449.01 |
| 2015-05-11 | $0.002721 | $0.002931 | $0.002680 | $0.002903 | $0.03387 | $29,196.93 |
| 2015-05-12 | $0.002906 | $0.003632 | $0.002905 | $0.003551 | $38.99 | $35,715.44 |
| 2015-05-13 | $0.003552 | $0.003552 | $0.002591 | $0.003493 | $19.68 | $35,131.46 |
| 2015-05-14 | $0.003493 | $0.004147 | $0.003493 | $0.004147 | $137.19 | $41,711.29 |
| 2015-05-15 | $0.004147 | $0.004189 | $0.004129 | $0.004188 | $0.1601 | $42,128.29 |
| 2015-05-16 | $0.004189 | $0.004190 | $0.003235 | $0.003235 | $33.25 | $32,544.72 |
| 2015-05-17 | $0.003235 | $0.004577 | $0.003235 | $0.004307 | $92.00 | $43,324.31 |
| 2015-05-18 | $0.004307 | $0.004801 | $0.004180 | $0.004795 | $31.60 | $48,238.21 |
| 2015-05-19 | $0.004795 | $0.005895 | $0.003961 | $0.004377 | $119.89 | $44,035.76 |
| 2015-05-20 | $0.004378 | $0.005895 | $0.004378 | $0.004850 | $123.25 | $48,794.55 |
| 2015-05-21 | $0.004999 | $0.007189 | $0.004850 | $0.006356 | $216.59 | $63,947.00 |
| 2015-05-22 | $0.006356 | $0.008327 | $0.006254 | $0.006883 | $384.66 | $69,259.67 |
| 2015-05-23 | $0.006882 | $0.006929 | $0.006439 | $0.006440 | $194.71 | $64,801.50 |
| 2015-05-24 | $0.006439 | $0.006715 | $0.006240 | $0.006431 | $536.76 | $64,715.07 |
| 2015-05-25 | $0.006430 | $0.007065 | $0.006279 | $0.006471 | $53.61 | $65,116.39 |
| 2015-05-26 | $0.006470 | $0.006470 | $0.006128 | $0.006446 | $55.92 | $64,871.32 |
| 2015-05-27 | $0.006446 | $0.007069 | $0.006444 | $0.007069 | $0.2281 | $71,142.91 |
| 2015-05-28 | $0.007069 | $0.008250 | $0.006179 | $0.006681 | $72.32 | $67,249.94 |
| 2015-05-29 | $0.006679 | $0.006715 | $0.006679 | $0.006715 | $17.23 | $67,585.76 |
| 2015-05-30 | $0.006714 | $0.006714 | $0.006129 | $0.006134 | $5.75 | $61,743.36 |
| 2015-05-31 | $0.006133 | $0.006133 | $0.004870 | $0.004870 | $0.1650 | $49,023.72 |