Market Cap:

Megacoin Megacoin

0.028589 USD (30.22%)
0.00000423 BTC (27.63%)
Market Cap
1,063,394 USD
157 BTC
Volume (24h)
7,131 USD
1.06 BTC
Circulating Supply
37,196,300 MEC
Max Supply
42,000,000 MEC

Historical data for Megacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 20, 2018 0.022224 0.023967 0.020747 0.022138 923 826,585
Jun 19, 2018 0.022546 0.024994 0.021206 0.022210 1,139 838,539
Jun 18, 2018 0.022474 0.024180 0.020639 0.022558 925 835,767
Jun 17, 2018 0.021215 0.024212 0.020651 0.022551 1,254 788,866
Jun 16, 2018 0.018624 0.024999 0.018592 0.021159 2,244 692,504
Jun 15, 2018 0.019779 0.021433 0.018589 0.018692 146 735,435
Jun 14, 2018 0.017757 0.021869 0.017721 0.019812 438 660,190
Jun 13, 2018 0.022929 0.024356 0.017737 0.017765 873 852,406
Jun 12, 2018 0.027477 0.028848 0.020552 0.022870 1,465 1,021,450
Jun 11, 2018 0.027501 0.028210 0.024975 0.027492 326 1,022,300
Jun 10, 2018 0.024768 0.031790 0.023019 0.027461 1,748 920,629
Jun 09, 2018 0.026695 0.026760 0.023450 0.024737 2,725 992,211
Jun 08, 2018 0.024584 0.028206 0.021359 0.026706 1,589 913,709
Jun 07, 2018 0.023813 0.024644 0.021254 0.024565 667 884,957
Jun 06, 2018 0.030038 0.030112 0.017768 0.023791 4,991 1,116,250
Jun 05, 2018 0.027053 0.030100 0.025384 0.030046 226 1,005,260
Jun 04, 2018 0.029063 0.030288 0.024412 0.029649 1,312 1,079,860
Jun 03, 2018 0.027854 0.030209 0.022578 0.029049 6,487 1,034,880
Jun 02, 2018 0.025932 0.028358 0.025787 0.027846 362 963,473
Jun 01, 2018 0.028768 0.029228 0.024599 0.025944 271 1,068,760
May 31, 2018 0.025249 0.029218 0.025125 0.028747 1,010 938,001
May 30, 2018 0.028515 0.028843 0.024571 0.025254 5,383 1,059,270
May 29, 2018 0.025910 0.028567 0.023412 0.028496 4,074 962,486
May 28, 2018 0.024534 0.028996 0.023533 0.025918 7,081 911,347
May 27, 2018 0.027426 0.027718 0.023687 0.024528 3,500 1,018,770
May 26, 2018 0.026586 0.029121 0.024821 0.027414 2,408 987,469
May 25, 2018 0.027778 0.028444 0.024979 0.026621 2,568 1,031,680
May 24, 2018 0.027070 0.027918 0.023538 0.027726 2,180 1,005,350
May 23, 2018 0.028629 0.028718 0.026354 0.027139 550 1,063,210
May 22, 2018 0.033094 0.033604 0.028499 0.028659 1,734 1,228,960
* Earliest data in range (UTC time)
** Latest data in range (UTC time)