Madcoin MDC
Xếp hạng #?
04:44:36 23/06/2018
Madcoin (MDC)
Không theo dõi
Lịch sử giá Madcoin (MDC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1448 | $0.1598 | $0.1332 | $0.1343 | $2,840.85 | $244,365 |
| 2018-03-02 | $0.1339 | $0.1404 | $0.1224 | $0.1327 | $906.58 | $241,415 |
| 2018-03-03 | $0.1325 | $0.1390 | $0.04517 | $0.1387 | $1,540.03 | $252,407 |
| 2018-03-04 | $0.1385 | $0.1474 | $0.05021 | $0.07939 | $1,916.62 | $144,463 |
| 2018-03-05 | $0.07933 | $0.1041 | $0.07483 | $0.07655 | $618.32 | $139,284 |
| 2018-03-06 | $0.07633 | $0.1022 | $0.07324 | $0.07583 | $2,606.34 | $137,990 |
| 2018-03-07 | $0.07574 | $0.1043 | $0.06369 | $0.07337 | $1,039.56 | $133,504 |
| 2018-03-08 | $0.07327 | $0.09786 | $0.06663 | $0.06857 | $804.26 | $124,768 |
| 2018-03-09 | $0.06813 | $0.07460 | $0.06171 | $0.06882 | $182.55 | $125,219 |
| 2018-03-10 | $0.06885 | $0.08618 | $0.06411 | $0.06441 | $670.16 | $117,195 |
| 2018-03-11 | $0.06418 | $0.1063 | $0.06173 | $0.08408 | $302.51 | $152,992 |
| 2018-03-12 | $0.08381 | $0.1068 | $0.05942 | $0.06430 | $664.23 | $116,994 |
| 2018-03-13 | $0.06393 | $0.09376 | $0.06357 | $0.07504 | $574.54 | $136,547 |
| 2018-03-14 | $0.07505 | $0.09542 | $0.06033 | $0.06202 | $291.74 | $112,855 |
| 2018-03-15 | $0.06199 | $0.06476 | $0.05662 | $0.05816 | $153.13 | $105,823 |
| 2018-03-16 | $0.05813 | $0.06847 | $0.05668 | $0.05945 | $702.13 | $108,170 |
| 2018-03-17 | $0.05954 | $0.07728 | $0.03552 | $0.07032 | $350.34 | $127,961 |
| 2018-03-18 | $0.07015 | $0.07015 | $0.04412 | $0.05553 | $188.10 | $101,038 |
| 2018-03-19 | $0.05519 | $0.06375 | $0.02742 | $0.05955 | $207.84 | $108,357 |
| 2018-03-20 | $0.05999 | $0.07201 | $0.03130 | $0.06644 | $453.08 | $120,887 |
| 2018-03-21 | $0.06656 | $0.06666 | $0.04709 | $0.04957 | $265.91 | $90,198.69 |
| 2018-03-22 | $0.04948 | $0.07205 | $0.03061 | $0.04739 | $750.07 | $86,233.76 |
| 2018-03-23 | $0.04739 | $0.05681 | $0.03813 | $0.03987 | $198.65 | $72,550.64 |
| 2018-03-24 | $0.04045 | $0.05675 | $0.03796 | $0.04533 | $367.15 | $82,475.17 |
| 2018-03-25 | $0.04470 | $0.05564 | $0.03678 | $0.04133 | $656.29 | $75,201.82 |
| 2018-03-26 | $0.04130 | $0.04490 | $0.03061 | $0.04269 | $318.93 | $77,672.67 |
| 2018-03-27 | $0.04262 | $0.07246 | $0.03465 | $0.06184 | $2,244.12 | $112,521 |
| 2018-03-28 | $0.06182 | $0.06590 | $0.01526 | $0.01527 | $255.55 | $27,790.02 |
| 2018-03-29 | $0.01529 | $0.04186 | $0.01355 | $0.01574 | $382.96 | $28,644.14 |
| 2018-03-30 | $0.01570 | $0.1993 | $0.01503 | $0.04830 | $9,506.81 | $87,878.69 |
| 2018-03-31 | $0.04791 | $0.04912 | $0.01137 | $0.01547 | $1,903.57 | $28,150.12 |