Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.003357 | $0.003550 | $0.002532 | $0.002646 | $3.73 | $26,656.47 |
| 2015-10-02 | $0.002646 | $0.004736 | $0.002643 | $0.004736 | $0.1778 | $47,703.57 |
| 2015-10-03 | $0.004736 | $0.004736 | $0.003665 | $0.004546 | $0.2312 | $45,792.62 |
| 2015-10-04 | $0.004547 | $0.004547 | $0.003677 | $0.004028 | $8.83 | $40,573.98 |
| 2015-10-05 | $0.004029 | $0.004405 | $0.003991 | $0.004373 | $15.73 | $44,046.96 |
| 2015-10-06 | $0.004373 | $0.004405 | $0.004373 | $0.004390 | $15.73 | $44,215.78 |
| 2015-10-07 | $0.004106 | $0.004273 | $0.004106 | $0.004267 | $0.2627 | $42,985.26 |
| 2015-10-08 | $0.004268 | $0.005710 | $0.004268 | $0.005682 | $0.1939 | $57,233.97 |
| 2015-10-09 | $0.005680 | $0.005713 | $0.003584 | $0.003791 | $32.76 | $38,184.56 |
| 2015-10-10 | $0.003790 | $0.004261 | $0.003789 | $0.004136 | $25.67 | $41,666.70 |
| 2015-10-11 | $0.004137 | $0.004167 | $0.002898 | $0.002933 | $0.04654 | $29,541.99 |
| 2015-10-12 | $0.004221 | $0.004224 | $0.004171 | $0.004211 | $0.9193 | $42,418.25 |
| 2015-10-13 | $0.004195 | $0.004281 | $0.004122 | $0.004273 | $4.38 | $43,041.07 |
| 2015-10-14 | $0.004275 | $0.004282 | $0.004268 | $0.004281 | $0.7053 | $43,119.44 |
| 2015-10-15 | $0.003941 | $0.003941 | $0.001938 | $0.001939 | $0.2616 | $19,526.98 |
| 2015-10-16 | $0.001938 | $0.002071 | $0.001938 | $0.002065 | $11.34 | $20,801.12 |
| 2015-10-17 | $0.002066 | $0.003413 | $0.002065 | $0.003397 | $1.15 | $34,218.50 |
| 2015-10-18 | $0.003393 | $0.003668 | $0.003272 | $0.003668 | $0.3542 | $36,946.48 |
| 2015-10-19 | $0.003668 | $0.003759 | $0.002972 | $0.003759 | $0.3020 | $37,862.72 |
| 2015-10-20 | $0.003759 | $0.003763 | $0.002125 | $0.003763 | $0.3732 | $37,908.96 |
| 2015-10-21 | $0.003763 | $0.003828 | $0.003763 | $0.003772 | $34.41 | $38,000.32 |
| 2015-10-22 | $0.003773 | $0.003776 | $0.002904 | $0.002918 | $0.7296 | $29,395.53 |
| 2015-10-23 | $0.002976 | $0.003763 | $0.002189 | $0.003763 | $0.2409 | $37,907.95 |
| 2015-10-24 | $0.003763 | $0.004099 | $0.003066 | $0.003135 | $2.18 | $31,578.56 |
| 2015-10-25 | $0.003134 | $0.003282 | $0.003132 | $0.003160 | $0.05945 | $31,826.66 |
| 2015-10-26 | $0.003166 | $0.003606 | $0.003130 | $0.003605 | $0.2881 | $36,318.22 |
| 2015-10-27 | $0.003606 | $0.003606 | $0.003220 | $0.003237 | $0.2331 | $32,606.81 |
| 2015-10-28 | $0.003238 | $0.003634 | $0.003237 | $0.003634 | $0.2407 | $36,601.98 |
| 2015-10-29 | $0.003633 | $0.003792 | $0.003484 | $0.003730 | $16.66 | $37,574.13 |
| 2015-10-30 | $0.003789 | $0.005642 | $0.003730 | $0.004664 | $54.58 | $46,985.37 |
| 2015-10-31 | $0.004665 | $0.006308 | $0.004273 | $0.006308 | $20.29 | $63,540.80 |