Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.006308 | $0.006308 | $0.004189 | $0.004413 | $13.64 | $44,448.27 |
| 2015-11-02 | $0.004409 | $0.004525 | $0.004333 | $0.004497 | $5.62 | $45,300.85 |
| 2015-11-03 | $0.004500 | $0.008761 | $0.004484 | $0.008697 | $138.11 | $87,602.46 |
| 2015-11-04 | $0.008698 | $0.008699 | $0.004808 | $0.005157 | $10.02 | $51,943.31 |
| 2015-11-05 | $0.005180 | $0.005679 | $0.004913 | $0.005294 | $16.19 | $53,323.12 |
| 2015-11-06 | $0.005276 | $0.005299 | $0.004651 | $0.004692 | $14.77 | $47,266.20 |
| 2015-11-07 | $0.004721 | $0.005085 | $0.004601 | $0.005085 | $0.08029 | $51,219.36 |
| 2015-11-08 | $0.005085 | $0.005116 | $0.005053 | $0.005053 | $1.59 | $50,903.37 |
| 2015-11-09 | $0.005084 | $0.005196 | $0.004812 | $0.004890 | $9.97 | $49,257.84 |
| 2015-11-10 | $0.004884 | $0.005106 | $0.004479 | $0.004540 | $1.48 | $45,735.91 |
| 2015-11-11 | $0.004492 | $0.004798 | $0.004193 | $0.004656 | $0.3031 | $46,900.95 |
| 2015-11-12 | $0.004659 | $0.004689 | $0.003096 | $0.003226 | $260.21 | $32,495.71 |
| 2015-11-13 | $0.003219 | $0.004394 | $0.003124 | $0.004394 | $4.78 | $44,256.68 |
| 2015-11-14 | $0.004394 | $0.004394 | $0.004393 | $0.004393 | $4.78 | $44,254.46 |
| 2015-11-16 | $0.003032 | $0.003294 | $0.003022 | $0.003286 | $3.37 | $33,103.11 |
| 2015-11-17 | $0.003287 | $0.004693 | $0.003277 | $0.003511 | $0.7487 | $35,370.15 |
| 2015-11-18 | $0.003512 | $0.003859 | $0.003168 | $0.003744 | $21.00 | $37,712.94 |
| 2015-11-19 | $0.003750 | $0.004101 | $0.003661 | $0.003779 | $1.73 | $38,064.59 |
| 2015-11-20 | $0.003779 | $0.003780 | $0.003127 | $0.003446 | $0.1316 | $34,715.00 |
| 2015-11-21 | $0.003446 | $0.004287 | $0.002987 | $0.004276 | $0.6383 | $43,070.48 |
| 2015-11-22 | $0.004279 | $0.004281 | $0.003461 | $0.003461 | $0.1597 | $34,860.96 |
| 2015-11-23 | $0.003461 | $0.003491 | $0.002662 | $0.002665 | $39.58 | $26,841.61 |
| 2015-11-24 | $0.002650 | $0.003025 | $0.002254 | $0.003024 | $3.17 | $30,465.39 |
| 2015-11-25 | $0.003025 | $0.003439 | $0.003004 | $0.003417 | $5.08 | $34,417.74 |
| 2015-11-26 | $0.003415 | $0.004177 | $0.002614 | $0.004088 | $3.72 | $41,180.38 |
| 2015-11-27 | $0.003562 | $0.006598 | $0.003562 | $0.005827 | $132.57 | $58,698.59 |
| 2015-11-28 | $0.005150 | $0.005150 | $0.002995 | $0.003114 | $1.63 | $31,370.85 |
| 2015-11-29 | $0.003118 | $0.003706 | $0.002918 | $0.003662 | $1.29 | $36,887.05 |
| 2015-11-30 | $0.003662 | $0.004866 | $0.003395 | $0.004862 | $0.3971 | $48,977.01 |