MaxCoin MaxCoin

0.075236 USD (-19.30%)
0.00000810 BTC (-22.57%)

Market Cap

4,622,924 USD
498 BTC

Volume (24h)

9,246 USD
1.00 BTC

Circulating Supply

61,445,805 MAX

Historical data for MaxCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 23, 2018 0.096768 0.106322 0.071397 0.072935 8,879 5,946,020
Apr 22, 2018 0.114460 0.114460 0.094997 0.096964 1,362 7,033,090
Apr 21, 2018 0.096065 0.115855 0.090554 0.114460 12,266 5,902,790
Apr 20, 2018 0.102260 0.103075 0.084559 0.096031 7,190 6,283,440
Apr 19, 2018 0.101969 0.113545 0.080805 0.091403 18,361 6,265,540
Apr 18, 2018 0.097604 0.107426 0.096401 0.101975 25,287 5,997,360
Apr 17, 2018 0.102924 0.108429 0.096404 0.097514 10,155 6,324,250
Apr 16, 2018 0.130595 0.153458 0.095593 0.102872 22,237 8,024,510
Apr 15, 2018 0.096498 0.158945 0.096498 0.126166 22,132 5,929,410
Apr 14, 2018 0.113834 0.154115 0.096177 0.103755 40,698 6,994,640
Apr 13, 2018 0.160857 0.163071 0.093878 0.117604 59,847 9,884,020
Apr 12, 2018 0.170887 0.183736 0.080555 0.160252 105,496 10,500,300
Apr 11, 2018 0.074252 0.172555 0.074252 0.172555 136,349 4,562,500
Apr 10, 2018 0.054685 0.074246 0.052715 0.074181 32,192 3,360,150
Apr 09, 2018 0.047835 0.059252 0.039001 0.054640 24,933 2,939,240
Apr 08, 2018 0.034380 0.048090 0.033172 0.045588 7,963 2,112,500
Apr 07, 2018 0.032642 0.038712 0.029913 0.034349 274 2,005,730
Apr 06, 2018 0.034898 0.039632 0.027815 0.032603 1,205 2,144,330
Apr 05, 2018 0.030614 0.035009 0.020314 0.035009 1,754 1,881,080
Apr 04, 2018 0.035726 0.035726 0.030322 0.030601 4,461 2,195,190
Apr 03, 2018 0.043549 0.045889 0.030110 0.035747 7,563 2,675,920
Apr 02, 2018 0.027914 0.048099 0.025946 0.044513 16,822 1,715,220
Apr 01, 2018 0.024923 0.033803 0.016943 0.027778 4,274 1,531,430
Mar 31, 2018 0.020032 0.031892 0.016000 0.024924 4,933 1,230,910
Mar 30, 2018 0.014272 0.024116 0.012566 0.020029 1,803 876,968
Mar 29, 2018 0.015168 0.015193 0.013828 0.014308 96 931,995
Mar 28, 2018 0.015554 0.016053 0.015102 0.015150 764 955,704
Mar 27, 2018 0.017732 0.017788 0.015518 0.015557 515 1,089,530
Mar 26, 2018 0.018074 0.018177 0.017052 0.017758 90 1,110,590
Mar 25, 2018 0.017859 0.018479 0.017220 0.018088 120 1,097,380