Madcoin MDC
Xếp hạng #?
04:44:36 23/06/2018
Madcoin (MDC)
Không theo dõi
Lịch sử giá Madcoin (MDC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6106 | $0.7581 | $0.5422 | $0.5560 | $14,575.90 | $1,011,760 |
| 2018-02-02 | $0.5549 | $0.6052 | $0.3423 | $0.4630 | $8,195.63 | $842,396 |
| 2018-02-03 | $0.4645 | $0.6904 | $0.4640 | $0.6052 | $6,992.65 | $1,101,187 |
| 2018-02-04 | $0.6055 | $0.9018 | $0.5211 | $0.6056 | $10,125.30 | $1,101,977 |
| 2018-02-05 | $0.5997 | $0.6108 | $0.3576 | $0.4088 | $6,904.39 | $743,906 |
| 2018-02-06 | $0.4099 | $0.6287 | $0.3535 | $0.4952 | $9,685.14 | $901,159 |
| 2018-02-07 | $0.4908 | $0.6544 | $0.4434 | $0.4434 | $10,120.90 | $806,772 |
| 2018-02-08 | $0.4416 | $0.5741 | $0.4343 | $0.4537 | $7,984.27 | $825,510 |
| 2018-02-09 | $0.4551 | $0.4680 | $0.3502 | $0.3875 | $9,656.58 | $705,085 |
| 2018-02-10 | $0.3878 | $0.5320 | $0.2659 | $0.3519 | $5,222.62 | $640,334 |
| 2018-02-11 | $0.3516 | $0.3849 | $0.2390 | $0.2999 | $3,370.75 | $545,720 |
| 2018-02-12 | $0.3006 | $0.3467 | $0.2056 | $0.2635 | $9,106.05 | $479,440 |
| 2018-02-13 | $0.2640 | $0.3348 | $0.2356 | $0.2371 | $3,498.68 | $431,394 |
| 2018-02-14 | $0.2364 | $0.2928 | $0.1880 | $0.2921 | $4,865.92 | $531,439 |
| 2018-02-15 | $0.2922 | $0.2997 | $0.2019 | $0.2053 | $6,406.39 | $373,650 |
| 2018-02-16 | $0.2045 | $0.4536 | $0.1960 | $0.2835 | $6,487.83 | $515,882 |
| 2018-02-17 | $0.2834 | $0.3261 | $0.2237 | $0.3238 | $4,441.86 | $589,245 |
| 2018-02-18 | $0.3248 | $0.4241 | $0.2552 | $0.3514 | $7,751.03 | $639,482 |
| 2018-02-19 | $0.3498 | $0.3521 | $0.2603 | $0.3197 | $4,577.17 | $581,644 |
| 2018-02-20 | $0.3199 | $0.3314 | $0.1142 | $0.1268 | $4,129.35 | $230,780 |
| 2018-02-21 | $0.1267 | $0.2914 | $0.1162 | $0.1916 | $2,938.32 | $348,568 |
| 2018-02-22 | $0.1914 | $0.2205 | $0.1251 | $0.1321 | $2,880.93 | $240,436 |
| 2018-02-23 | $0.1320 | $0.1930 | $0.09950 | $0.1016 | $4,302.35 | $184,878 |
| 2018-02-24 | $0.1015 | $0.1822 | $0.09924 | $0.1819 | $2,003.47 | $330,942 |
| 2018-02-25 | $0.1816 | $0.1816 | $0.1119 | $0.1385 | $467.15 | $251,951 |
| 2018-02-26 | $0.1386 | $0.1765 | $0.1017 | $0.1424 | $1,498.57 | $259,105 |
| 2018-02-27 | $0.1428 | $0.1906 | $0.1298 | $0.1803 | $1,987.80 | $328,141 |
| 2018-02-28 | $0.1801 | $0.1843 | $0.1305 | $0.1446 | $3,572.09 | $263,036 |