Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.004863 | $0.004863 | $0.002852 | $0.002899 | $0.2899 | $29,202.73 |
| 2015-12-02 | $0.002900 | $0.004329 | $0.002796 | $0.003423 | $0.5376 | $34,477.98 |
| 2015-12-03 | $0.003424 | $0.005341 | $0.003424 | $0.005336 | $0.2425 | $53,752.13 |
| 2015-12-04 | $0.005336 | $0.005345 | $0.003490 | $0.003500 | $0.4567 | $35,257.73 |
| 2015-12-05 | $0.003501 | $0.003562 | $0.003064 | $0.003185 | $0.04966 | $32,080.90 |
| 2015-12-06 | $0.003185 | $0.003299 | $0.003170 | $0.003245 | $0.05059 | $32,684.28 |
| 2015-12-07 | $0.003699 | $0.004012 | $0.002393 | $0.002396 | $23.95 | $24,133.68 |
| 2015-12-08 | $0.002395 | $0.002681 | $0.002362 | $0.002681 | $2.39 | $27,002.68 |
| 2015-12-09 | $0.002692 | $0.003471 | $0.002505 | $0.003471 | $0.2484 | $34,958.57 |
| 2015-12-10 | $0.003471 | $0.004149 | $0.002514 | $0.003838 | $0.3589 | $38,659.00 |
| 2015-12-11 | $0.003838 | $0.004449 | $0.003674 | $0.004448 | $0.5874 | $44,808.58 |
| 2015-12-12 | $0.004448 | $0.004448 | $0.002330 | $0.002397 | $2.48 | $24,147.28 |
| 2015-12-13 | $0.002392 | $0.004603 | $0.002344 | $0.002578 | $5.52 | $25,964.45 |
| 2015-12-14 | $0.002575 | $0.004762 | $0.002557 | $0.004670 | $16.82 | $47,045.30 |
| 2015-12-15 | $0.004685 | $0.004759 | $0.002618 | $0.003229 | $4.39 | $32,529.25 |
| 2015-12-16 | $0.003223 | $0.005069 | $0.002607 | $0.004616 | $42.80 | $46,497.73 |
| 2015-12-17 | $0.004616 | $0.004616 | $0.003907 | $0.004150 | $6.30 | $41,807.83 |
| 2015-12-18 | $0.003997 | $0.004152 | $0.003119 | $0.003132 | $0.5036 | $31,551.06 |
| 2015-12-19 | $0.003132 | $0.003996 | $0.002812 | $0.003996 | $13.75 | $40,248.12 |
| 2015-12-20 | $0.003996 | $0.003996 | $0.002689 | $0.002736 | $5.53 | $27,555.99 |
| 2015-12-21 | $0.002737 | $0.004397 | $0.002649 | $0.004390 | $1.54 | $44,215.78 |
| 2015-12-22 | $0.004393 | $0.004393 | $0.003597 | $0.004044 | $0.2609 | $40,736.86 |
| 2015-12-23 | $0.004044 | $0.004044 | $0.002681 | $0.002694 | $7.80 | $27,137.26 |
| 2015-12-24 | $0.002696 | $0.003582 | $0.002293 | $0.003563 | $44.87 | $35,894.65 |
| 2015-12-25 | $0.003563 | $0.004311 | $0.003544 | $0.004153 | $0.6222 | $41,833.21 |
| 2015-12-26 | $0.004311 | $0.004313 | $0.003810 | $0.003843 | $1.39 | $38,710.47 |
| 2015-12-27 | $0.003841 | $0.003890 | $0.003757 | $0.003757 | $0.09431 | $37,843.38 |
| 2015-12-28 | $0.003757 | $0.003757 | $0.002139 | $0.002159 | $527.73 | $21,743.95 |
| 2015-12-29 | $0.002158 | $0.008326 | $0.002150 | $0.002462 | $2.50 | $24,797.90 |
| 2015-12-30 | $0.002465 | $0.003254 | $0.002341 | $0.003203 | $52.86 | $32,266.35 |
| 2015-12-31 | $0.003205 | $0.003737 | $0.003146 | $0.003719 | $21.05 | $37,462.02 |