Memorycoin MMC
Xếp hạng #?
03:54:03 23/09/2016
Memorycoin (MMC)
Không hoạt động
Lịch sử giá Memorycoin (MMC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.004294 | $0.004736 | $0.001609 | $0.004378 | $166.01 | $44,101.46 |
| 2016-06-02 | $0.004371 | $0.004570 | $0.004351 | $0.004535 | $8.80 | $45,686.04 |
| 2016-06-03 | $0.004535 | $0.005047 | $0.001886 | $0.004422 | $178.52 | $44,541.85 |
| 2016-06-04 | $0.004423 | $0.004676 | $0.003271 | $0.003663 | $185.85 | $36,893.70 |
| 2016-06-05 | $0.003660 | $0.003866 | $0.003660 | $0.003864 | $11.95 | $38,924.82 |
| 2016-06-06 | $0.003864 | $0.003943 | $0.003246 | $0.003513 | $27.24 | $35,385.66 |
| 2016-06-07 | $0.003513 | $0.004899 | $0.003513 | $0.004589 | $161.01 | $46,227.27 |
| 2016-06-08 | $0.004590 | $0.004647 | $0.004303 | $0.004363 | $20.86 | $43,953.58 |
| 2016-06-09 | $0.004362 | $0.004617 | $0.004336 | $0.004597 | $8.53 | $46,307.55 |
| 2016-06-10 | $0.004597 | $0.005161 | $0.004282 | $0.004580 | $43.43 | $46,135.60 |
| 2016-06-11 | $0.004579 | $0.004808 | $0.004579 | $0.004808 | $1.35 | $48,434.77 |
| 2016-06-12 | $0.004805 | $0.005136 | $0.004805 | $0.005042 | $13.67 | $50,789.65 |
| 2016-06-13 | $0.005046 | $0.005368 | $0.004167 | $0.004958 | $288.08 | $49,944.42 |
| 2016-06-14 | $0.004959 | $0.004960 | $0.004132 | $0.004300 | $20.09 | $43,315.15 |
| 2016-06-15 | $0.004298 | $0.004401 | $0.004249 | $0.004386 | $2.38 | $44,184.46 |
| 2016-06-16 | $0.004389 | $0.004758 | $0.004389 | $0.004597 | $20.10 | $46,304.73 |
| 2016-06-17 | $0.004598 | $0.004652 | $0.003744 | $0.003754 | $48.09 | $37,816.79 |
| 2016-06-18 | $0.003752 | $0.004097 | $0.003670 | $0.003903 | $38.29 | $39,319.58 |
| 2016-06-19 | $0.003902 | $0.004186 | $0.003847 | $0.004168 | $22.76 | $41,985.11 |
| 2016-06-20 | $0.004170 | $0.004171 | $0.003901 | $0.003908 | $3.43 | $39,363.40 |
| 2016-06-21 | $0.003907 | $0.003907 | $0.003240 | $0.003376 | $4.29 | $34,007.67 |
| 2016-06-22 | $0.003380 | $0.003441 | $0.003115 | $0.003129 | $15.54 | $31,521.95 |
| 2016-06-23 | $0.003171 | $0.003379 | $0.002969 | $0.003350 | $2.11 | $33,746.07 |
| 2016-06-24 | $0.003351 | $0.003661 | $0.003351 | $0.003622 | $1.62 | $36,479.59 |
| 2016-06-25 | $0.003613 | $0.003756 | $0.003511 | $0.003554 | $0.2997 | $35,796.44 |
| 2016-06-26 | $0.003556 | $0.003690 | $0.003504 | $0.003572 | $7.72 | $35,985.41 |
| 2016-06-27 | $0.003569 | $0.003752 | $0.003518 | $0.003746 | $6.48 | $37,728.65 |
| 2016-06-28 | $0.003781 | $0.004113 | $0.003727 | $0.004006 | $128.65 | $40,348.85 |
| 2016-06-29 | $0.004005 | $0.004397 | $0.003467 | $0.004299 | $182.42 | $43,304.68 |
| 2016-06-30 | $0.004300 | $0.005360 | $0.004246 | $0.004718 | $113.44 | $47,527.29 |