Dados históricos para Megacoin

Moeda em USD

Data	Abrir*	Alto	Baixo	Fechar**	Volume	Cap. de Mercado
17/08/2019	0.005663	0.005690	0.002762	0.002843	8	108,571
16/08/2019	0.002888	0.005804	0.002663	0.005660	107	216,128
15/08/2019	0.002799	0.002952	0.002589	0.002888	6	110,277
14/08/2019	0.003072	0.003267	0.002789	0.002793	2	106,643
13/08/2019	0.003417	0.003425	0.002896	0.003074	2	117,354
12/08/2019	0.004375	0.004455	0.003294	0.003415	1	130,378
11/08/2019	0.010779	0.010836	0.003188	0.004376	14	167,059
10/08/2019	0.004673	0.010967	0.004349	0.010778	236	411,499
09/08/2019	0.007074	0.007484	0.004439	0.004673	7	178,401
08/08/2019	0.001625	0.007749	0.001325	0.007074	13	270,044
07/08/2019	0.004763	0.008376	0.001519	0.001626	236	62,056
06/08/2019	0.004955	0.006244	0.004745	0.004764	23	181,857
05/08/2019	0.004340	0.005324	0.004338	0.004961	5	189,339
04/08/2019	0.004979	0.008494	0.004123	0.004341	13	165,685
03/08/2019	0.006177	0.006950	0.004541	0.004979	0	190,033
02/08/2019	0.005071	0.006437	0.005009	0.006178	14	235,739
01/08/2019	0.006097	0.006491	0.004651	0.005067	23	193,354
31/07/2019	0.007492	0.008143	0.006051	0.006095	16	232,579
30/07/2019	0.004956	0.007701	0.004850	0.007492	2	285,842
29/07/2019	0.007772	0.007866	0.004933	0.004949	15	188,832
28/07/2019	0.007581	0.007848	0.007530	0.007760	1	296,051
27/07/2019	0.007883	0.008178	0.007535	0.007590	2	289,536
26/07/2019	0.003564	0.007935	0.003495	0.007917	0	302,011
25/07/2019	0.007704	0.007988	0.003543	0.003565	10	135,973
24/07/2019	0.007748	0.007748	0.007493	0.007707	14	293,960
23/07/2019	0.008061	0.008080	0.003911	0.007749	34	295,543
22/07/2019	0.010589	0.010647	0.008006	0.008063	631	307,525
21/07/2019	0.010626	0.010678	0.010180	0.010589	11	403,831
20/07/2019	0.010562	0.011074	0.010562	0.010626	23	405,227
19/07/2019	0.010562	0.010562	0.010562	0.010562	-	402,766

* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Megacoin

Megacoin (MEC) is a cryptocurrency. Users are able to generate MEC through the process of mining. Megacoin has a current supply of 38,189,794 MEC. The last known price of Megacoin is 0.002782 USD and is down 50.77% over the last 24 hours. It is currently trading on 4 active market(s) with 6 USD traded over the last 24 hours. More information can be found at https://www.megacoin.eu/.

Estatísticas de Megacoin
Preço de Megacoin	0.002782 USD
ROI de Megacoin	+11.66%
Ranking no mercado	#1526
Cap. de Mercado	106,254 USD
Volume em 24 horas	6 USD
Fornecimento Circulante	38,189,794 MEC
Fornecimento Total	38,189,794 MEC
Fornecimento Máximo	42,000,000 MEC
Valor mais alto	2.70 USD (30/11/2013)
Valor mais baixo	0.001215 USD (20/12/2018)
Alta / Baixa em 52 semanas	0.029398 USD / 0.001215 USD
Alta / Baixa em 90 dias	0.014063 USD / 0.001325 USD
Alta / Baixa em 30 dias	0.011074 USD / 0.001325 USD
Alta / Baixa em 7 dias	0.010762 USD / 0.002589 USD
Alta / Baixa em 24 horas	0.005683 USD / 0.002762 USD
Alta / Baixa ontem	0.005690 USD / 0.002762 USD
Abertura / Fechamento de ontem	0.005663 USD / 0.002843 USD
Mudança de ontem	$-0.002820 USD (-49.80%)
Volume de ontem	$8 USD

Best Place to Buy Crypto

Troca

Carteira

Get an Instant Credit Line & Earn Interest