Market Cap:

Medicalchain Medicalchain (MTN)

0.060394 USD (-2.24%)
0.00000948 BTC (-3.65%)
0.00013455 ETH (-4.94%)
Market Cap
11,172,890 USD
1,755 BTC
24,891 ETH
Volume (24h)
5,234,110 USD
821.97 BTC
11,661 ETH
Circulating Supply
185,000,000 MTN
Total Supply
500,000,000 MTN

Historical data for Medicalchain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 15, 2018 0.057043 0.064394 0.055223 0.059972 5,547,350 10,552,900
Jul 14, 2018 0.053625 0.058631 0.052557 0.057962 1,033,340 9,920,640
Jul 13, 2018 0.057365 0.058226 0.049902 0.053379 4,917,880 10,612,600
Jul 12, 2018 0.053851 0.059177 0.050558 0.057510 4,048,800 9,962,380
Jul 11, 2018 0.059022 0.060481 0.050133 0.053965 2,508,750 10,919,100
Jul 10, 2018 0.062908 0.065771 0.058931 0.059009 3,040,280 11,638,000
Jul 09, 2018 0.066361 0.068477 0.062928 0.062978 2,468,060 12,276,700
Jul 08, 2018 0.065168 0.068881 0.064909 0.066275 2,715,390 12,056,100
Jul 07, 2018 0.064658 0.065546 0.062625 0.065343 3,127,530 11,961,700
Jul 06, 2018 0.065088 0.065699 0.061785 0.064713 2,746,160 12,041,300
Jul 05, 2018 0.066348 0.068540 0.063826 0.065074 2,982,550 12,274,400
Jul 04, 2018 0.068418 0.070014 0.063438 0.066065 3,660,540 12,657,400
Jul 03, 2018 0.069934 0.074337 0.068554 0.068796 3,167,980 12,937,800
Jul 02, 2018 0.067199 0.072391 0.062729 0.070095 3,237,220 12,431,800
Jul 01, 2018 0.064216 0.067000 0.063777 0.067000 2,190,580 11,880,000
Jun 30, 2018 0.061061 0.065972 0.060901 0.064182 2,271,300 11,296,200
Jun 29, 2018 0.058473 0.061928 0.057078 0.060953 2,588,560 10,817,600
Jun 28, 2018 0.062853 0.065699 0.058252 0.058529 3,366,640 11,627,700
Jun 27, 2018 0.061381 0.063646 0.059918 0.062857 3,725,530 11,355,500
Jun 26, 2018 0.064884 0.065375 0.061605 0.061931 3,035,580 12,003,500
Jun 25, 2018 0.066458 0.066816 0.062928 0.064972 3,716,440 12,294,600
Jun 24, 2018 0.068263 0.068330 0.059398 0.066895 3,862,040 12,628,600
Jun 23, 2018 0.068199 0.073093 0.067070 0.068138 3,895,750 12,616,700
Jun 22, 2018 0.078385 0.078471 0.066836 0.068408 4,631,140 14,501,300
Jun 21, 2018 0.085757 0.086187 0.077668 0.078120 4,514,530 15,865,000
Jun 20, 2018 0.088830 0.089168 0.084643 0.085792 4,581,490 16,433,600
Jun 19, 2018 0.095445 0.095445 0.088502 0.090221 5,507,670 17,657,300
Jun 18, 2018 0.077987 0.097183 0.076755 0.095413 5,891,900 14,427,600
Jun 17, 2018 0.076583 0.081018 0.076231 0.077883 4,074,280 14,167,900
Jun 16, 2018 0.076654 0.079540 0.074541 0.076594 4,302,130 14,181,100
* Earliest data in range (UTC time)
** Latest data in range (UTC time)