Megacoin Megacoin

0.145980 USD (18.20%)
0.00001240 BTC (13.12%)

Market Cap

5,355,382 USD
455 BTC

Volume (24h)

36,682 USD
3.12 BTC

Circulating Supply

36,685,725 MEC

Max Supply

42,000,000 MEC

Historical data for Megacoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 19, 2018 0.132657 0.133739 0.113036 0.119696 22,437 4,865,570
Jan 18, 2018 0.116320 0.149068 0.114358 0.134067 18,827 4,265,500
Jan 17, 2018 0.120272 0.138051 0.084322 0.115581 42,110 4,409,600
Jan 16, 2018 0.189029 0.212611 0.116357 0.121602 95,048 6,929,190
Jan 15, 2018 0.221186 0.463206 0.159938 0.190107 409,088 8,106,250
Jan 14, 2018 0.129277 0.425163 0.109157 0.204180 369,806 4,736,860
Jan 13, 2018 0.125087 0.162486 0.121475 0.127641 44,741 4,582,460
Jan 12, 2018 0.113537 0.160878 0.110437 0.125230 110,186 4,158,490
Jan 11, 2018 0.134846 0.138839 0.109046 0.112796 47,477 4,937,990
Jan 10, 2018 0.147996 0.148276 0.107259 0.133051 123,035 5,418,540
Jan 09, 2018 0.153269 0.155791 0.133843 0.147771 58,014 5,610,420
Jan 08, 2018 0.148726 0.160192 0.116622 0.156270 219,913 5,443,150
Jan 07, 2018 0.164189 0.171551 0.143575 0.149300 186,091 6,007,820
Jan 06, 2018 0.102922 0.170662 0.095070 0.164346 350,443 3,765,230
Jan 05, 2018 0.096005 0.110709 0.087370 0.103824 34,290 3,511,460
Jan 04, 2018 0.096227 0.105599 0.086641 0.095962 28,474 3,518,960
Jan 03, 2018 0.099467 0.106202 0.093736 0.095322 18,991 3,636,720
Jan 02, 2018 0.098908 0.111465 0.088286 0.103332 46,666 3,615,520
Jan 01, 2018 0.090935 0.103632 0.085461 0.098922 27,609 3,323,440
Dec 31, 2017 0.086726 0.100543 0.083167 0.090586 34,286 3,169,020
Dec 30, 2017 0.089802 0.094120 0.073940 0.087683 32,980 3,280,720
Dec 29, 2017 0.112831 0.127297 0.082758 0.095068 15,552 4,121,240
Dec 28, 2017 0.086551 0.130780 0.078972 0.111693 59,477 3,160,650
Dec 27, 2017 0.092801 0.100574 0.083493 0.086732 21,358 3,388,230
Dec 26, 2017 0.102859 0.118940 0.083560 0.092734 78,525 3,754,670
Dec 25, 2017 0.095339 0.113967 0.085077 0.098967 18,705 3,479,390
Dec 24, 2017 0.098542 0.109187 0.073202 0.095027 20,898 3,595,560
Dec 23, 2017 0.095592 0.105783 0.064723 0.097469 12,630 3,487,090
Dec 22, 2017 0.120805 0.122330 0.076293 0.094697 30,706 4,406,320
Dec 21, 2017 0.108028 0.135630 0.098628 0.120388 102,951 3,939,280