MDAO Coin Values MDAO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-28 | $0.0872 | $0.0889 | $0.0890 | $0.0857 |
2023-09-29 | $0.0889 | $0.0894 | $0.0926 | $0.0867 |
2023-09-30 | $0.0894 | $0.0894 | $0.0894 | $0.0894 |
2023-10-01 | $0.0894 | $0.0881 | $0.0915 | $0.0875 |
2023-10-02 | $0.0881 | $0.0925 | $0.0950 | $0.0874 |
2023-10-03 | $0.0925 | $0.0990100 | $0.1140000 | $0.0920 |
2023-10-04 | $0.0990100 | $0.1159000 | $0.1380000 | $0.0980 |
2023-10-05 | $0.1159000 | $0.1163000 | $0.1164000 | $0.1155000 |
2023-10-06 | $0.1163000 | $0.1147000 | $0.1222000 | $0.1144000 |
2023-10-07 | $0.1147000 | $0.1147000 | $0.1147000 | $0.1147000 |
2023-10-08 | $0.1147000 | $0.1181000 | $0.1183000 | $0.1141000 |
2023-10-09 | $0.1181000 | $0.1195000 | $0.1201000 | $0.1179000 |
2023-10-10 | $0.1195000 | $0.1195000 | $0.1197000 | $0.1188000 |
2023-10-11 | $0.1195000 | $0.1189000 | $0.1197000 | $0.1185000 |
2023-10-12 | $0.1189000 | $0.1180000 | $0.1191000 | $0.1178000 |
2023-10-13 | $0.1180000 | $0.1165000 | $0.1183000 | $0.1150000 |
2023-10-14 | $0.1165000 | $0.1174000 | $0.1176000 | $0.1158000 |
2023-10-15 | $0.1174000 | $0.1148000 | $0.1191000 | $0.1142000 |
2023-10-16 | $0.1148000 | $0.1050000 | $0.1159000 | $0.1027000 |
2023-10-17 | $0.1050000 | $0.1051000 | $0.1099000 | $0.1020000 |
2023-10-18 | $0.1051000 | $0.1048000 | $0.1051000 | $0.0999200 |
2023-10-19 | $0.1048000 | $0.0995700 | $0.1051000 | $0.0977 |
2023-10-20 | $0.0995700 | $0.0955 | $0.0995700 | $0.0935 |
2023-10-21 | $0.0955 | $0.0958 | $0.0959 | $0.0953 |
2023-10-22 | $0.0958 | $0.0976 | $0.0977 | $0.0957 |
2023-10-23 | $0.0976 | $0.0970 | $0.0978 | $0.0963 |
2023-10-24 | $0.0970 | $0.0952 | $0.1012000 | $0.0932 |
2023-10-25 | $0.0952 | $0.0955 | $0.0962 | $0.0952 |
2023-10-26 | $0.0955 | $0.0950 | $0.0957 | $0.0946 |
2023-10-27 | $0.0950 | $0.0950 | $0.0954 | $0.0946 |
2023-10-28 | $0.0950 | $0.0950 | $0.0956 | $0.0942 |
2023-10-29 | $0.0950 | $0.0931 | $0.0955 | $0.0930 |
2023-10-30 | $0.0931 | $0.0933 | $0.0935 | $0.0902 |
2023-10-31 | $0.0933 | $0.0932 | $0.0948 | $0.0931 |
2023-11-01 | $0.0932 | $0.0978 | $0.0989 | $0.0932 |
2023-11-02 | $0.0978 | $0.1019000 | $0.1019000 | $0.0978 |
2023-11-03 | $0.1019000 | $0.1035000 | $0.1036000 | $0.1017000 |
2023-11-04 | $0.1035000 | $0.1045000 | $0.1048000 | $0.1035000 |
2023-11-05 | $0.1045000 | $0.1059000 | $0.1065000 | $0.1039000 |
2023-11-06 | $0.1059000 | $0.1052000 | $0.1060000 | $0.1042000 |
2023-11-07 | $0.1052000 | $0.1044000 | $0.1064000 | $0.1035000 |
2023-11-08 | $0.1044000 | $0.1051000 | $0.1056000 | $0.1035000 |
2023-11-09 | $0.1051000 | $0.1019000 | $0.1053000 | $0.0991800 |
2023-11-10 | $0.1019000 | $0.1021000 | $0.1021000 | $0.1018000 |
2023-12-24 | $0.1956000 | $0.1953000 | $0.1996000 | $0.1926000 |
2023-12-25 | $0.1953000 | $0.2097000 | $0.2127000 | $0.1949000 |
2023-12-26 | $0.2097000 | $0.2166000 | $0.2221000 | $0.2047000 |
2023-12-27 | $0.2166000 | $0.2273000 | $0.2290000 | $0.2126000 |
2023-12-28 | $0.2273000 | $0.2133000 | $0.2500000 | $0.2087000 |
2023-12-29 | $0.2133000 | $0.2045000 | $0.2140000 | $0.2041000 |
2023-12-30 | $0.2045000 | $0.1876000 | $0.2118000 | $0.1805000 |
2023-12-31 | $0.1876000 | $0.1818000 | $0.1935000 | $0.1782000 |
2024-01-01 | $0.1818000 | $0.1899000 | $0.1920000 | $0.1747000 |
2024-01-02 | $0.1899000 | $0.1919000 | $0.2019000 | $0.1886000 |
2024-01-03 | $0.1919000 | $0.1734000 | $0.1985000 | $0.1699000 |
2024-01-04 | $0.1734000 | $0.1768000 | $0.1792000 | $0.1712000 |
2024-01-05 | $0.1768000 | $0.1654000 | $0.1792000 | $0.1597000 |
2024-01-06 | $0.1654000 | $0.1631000 | $0.1709000 | $0.1547000 |
2024-01-07 | $0.1631000 | $0.1557000 | $0.1654000 | $0.1547000 |
2024-01-08 | $0.1557000 | $0.1531000 | $0.1562000 | $0.1480000 |
2024-01-09 | $0.1531000 | $0.1378000 | $0.1534000 | $0.1372000 |
2024-01-10 | $0.1378000 | $0.1395000 | $0.1526000 | $0.1210000 |
2024-01-11 | $0.1395000 | $0.1469000 | $0.1534000 | $0.1341000 |
2024-01-12 | $0.1469000 | $0.1378000 | $0.1486000 | $0.1369000 |
2024-01-13 | $0.1378000 | $0.1458000 | $0.1472000 | $0.1367000 |
2024-01-14 | $0.1458000 | $0.1423000 | $0.1477000 | $0.1423000 |
2024-01-15 | $0.1423000 | $0.1406000 | $0.1487000 | $0.1386000 |
2024-01-16 | $0.1406000 | $0.1421000 | $0.1457000 | $0.1400000 |
2024-01-17 | $0.1421000 | $0.1454000 | $0.1473000 | $0.1412000 |
2024-01-18 | $0.1454000 | $0.1441000 | $0.1462000 | $0.1425000 |
2024-01-19 | $0.1441000 | $0.1486000 | $0.1543000 | $0.1421000 |
2024-01-20 | $0.1486000 | $0.1515000 | $0.1520000 | $0.1465000 |
2024-01-21 | $0.1515000 | $0.1611000 | $0.1643000 | $0.1499000 |
2024-01-22 | $0.1611000 | $0.1675000 | $0.1779000 | $0.1573000 |
2024-01-23 | $0.1675000 | $0.1569000 | $0.1676000 | $0.1554000 |
2024-01-24 | $0.1569000 | $0.1612000 | $0.1614000 | $0.1559000 |
2024-01-25 | $0.1612000 | $0.1664000 | $0.1678000 | $0.1599000 |
2024-01-26 | $0.1664000 | $0.1602000 | $0.1741000 | $0.1564000 |
2024-01-27 | $0.1602000 | $0.1524000 | $0.1607000 | $0.1501000 |
2024-01-28 | $0.1524000 | $0.1516000 | $0.1526000 | $0.1499000 |
2024-01-29 | $0.1516000 | $0.1588000 | $0.1598000 | $0.1508000 |
2024-01-30 | $0.1588000 | $0.1540000 | $0.1594000 | $0.1520000 |
2024-01-31 | $0.1540000 | $0.1518000 | $0.1588000 | $0.1514000 |
2024-02-01 | $0.1518000 | $0.1619000 | $0.1641000 | $0.1513000 |
2024-02-02 | $0.1619000 | $0.1625000 | $0.1680000 | $0.1593000 |
2024-02-03 | $0.1625000 | $0.1594000 | $0.1650000 | $0.1592000 |
2024-02-04 | $0.1594000 | $0.1668000 | $0.1679000 | $0.1576000 |
2024-02-05 | $0.1668000 | $0.1719000 | $0.1782000 | $0.1661000 |
2024-02-06 | $0.1719000 | $0.1671000 | $0.1796000 | $0.1664000 |
2024-02-07 | $0.1671000 | $0.1663000 | $0.1699000 | $0.1645000 |
2024-02-08 | $0.1663000 | $0.1664000 | $0.1702000 | $0.1646000 |
2024-02-09 | $0.1664000 | $0.1652000 | $0.1709000 | $0.1638000 |
2024-02-10 | $0.1652000 | $0.1625000 | $0.1664000 | $0.1523000 |
2024-02-11 | $0.1625000 | $0.1660000 | $0.1687000 | $0.1601000 |
2024-02-12 | $0.1660000 | $0.1607000 | $0.1684000 | $0.1575000 |
2024-02-13 | $0.1607000 | $0.1582000 | $0.1611000 | $0.1560000 |
2024-02-14 | $0.1582000 | $0.1518000 | $0.1623000 | $0.1439000 |
2024-02-15 | $0.1518000 | $0.1412000 | $0.1581000 | $0.1331000 |
2024-02-16 | $0.1412000 | $0.1413000 | $0.1446000 | $0.1402000 |
2024-02-17 | $0.1413000 | $0.1413000 | $0.1414000 | $0.1412000 |
2024-02-18 | $0.1380000 | $0.1452000 | $0.1454000 | $0.1376000 |
2024-02-19 | $0.1452000 | $0.1552000 | $0.1622000 | $0.1447000 |
2024-02-20 | $0.1552000 | $0.1551000 | $0.1552000 | $0.1550000 |
2024-02-22 | $0.1497000 | $0.1498000 | $0.1556000 | $0.1485000 |
2024-02-23 | $0.1498000 | $0.1405000 | $0.1562000 | $0.1377000 |
2024-02-24 | $0.1405000 | $0.1494000 | $0.1502000 | $0.1396000 |
2024-02-25 | $0.1494000 | $0.1515000 | $0.1596000 | $0.1485000 |
2024-02-26 | $0.1515000 | $0.1422000 | $0.1520000 | $0.1381000 |
2024-02-27 | $0.1422000 | $0.1402000 | $0.1436000 | $0.1370000 |
2024-02-28 | $0.1402000 | $0.1411000 | $0.1451000 | $0.1384000 |
2024-02-29 | $0.1411000 | $0.1404000 | $0.1446000 | $0.1402000 |
2024-03-01 | $0.1404000 | $0.1432000 | $0.1438000 | $0.1400000 |
2024-03-02 | $0.1432000 | $0.1406000 | $0.1435000 | $0.1381000 |
2024-03-03 | $0.1406000 | $0.1407000 | $0.1431000 | $0.1392000 |
2024-03-04 | $0.1407000 | $0.1441000 | $0.1489000 | $0.1402000 |
2024-03-05 | $0.1441000 | $0.1428000 | $0.1524000 | $0.1360000 |
2024-03-06 | $0.1428000 | $0.1529000 | $0.1679000 | $0.1402000 |
2024-03-07 | $0.1529000 | $0.1681000 | $0.1684000 | $0.1523000 |
2024-03-08 | $0.1681000 | $0.1566000 | $0.1690000 | $0.1536000 |
2024-03-09 | $0.1566000 | $0.1567000 | $0.1568000 | $0.1564000 |
2024-03-10 | $0.1555000 | $0.1609000 | $0.1675000 | $0.1545000 |
2024-03-11 | $0.1609000 | $0.1845000 | $0.2034000 | $0.1574000 |
2024-03-12 | $0.1845000 | $0.1864000 | $0.1978000 | $0.1802000 |
2024-03-13 | $0.1864000 | $0.2071000 | $0.2152000 | $0.1854000 |
2024-03-14 | $0.2071000 | $0.1809000 | $0.2117000 | $0.1716000 |
2024-03-15 | $0.1809000 | $0.1868000 | $0.1869000 | $0.1669000 |
2024-03-16 | $0.1868000 | $0.1757000 | $0.1918000 | $0.1722000 |
2024-03-17 | $0.1757000 | $0.1759000 | $0.1825000 | $0.1678000 |
2024-03-18 | $0.1759000 | $0.1719000 | $0.1830000 | $0.1666000 |
2024-03-19 | $0.1719000 | $0.1724000 | $0.1997000 | $0.1596000 |
2024-03-20 | $0.1724000 | $0.1780000 | $0.1888000 | $0.1666000 |
2024-03-21 | $0.1780000 | $0.1603000 | $0.1795000 | $0.1571000 |
2024-03-22 | $0.1603000 | $0.1693000 | $0.1740000 | $0.1596000 |
2024-03-23 | $0.1693000 | $0.1666000 | $0.1728000 | $0.1624000 |
2024-03-24 | $0.1666000 | $0.1727000 | $0.1759000 | $0.1646000 |
2024-03-25 | $0.1727000 | $0.1725000 | $0.1787000 | $0.1705000 |
2024-03-26 | $0.1725000 | $0.1760000 | $0.1772000 | $0.1675000 |
2024-03-27 | $0.1760000 | $0.1849000 | $0.1972000 | $0.1745000 |
2024-03-28 | $0.1849000 | $0.1839000 | $0.1956000 | $0.1741000 |
2024-03-29 | $0.1839000 | $0.1929000 | $0.1945000 | $0.1830000 |
2024-03-30 | $0.1929000 | $0.1989000 | $0.2038000 | $0.1897000 |
2024-03-31 | $0.1989000 | $0.2068000 | $0.2090000 | $0.1918000 |
2024-04-01 | $0.2068000 | $0.2045000 | $0.2108000 | $0.1956000 |
2024-04-02 | $0.2045000 | $0.2185000 | $0.2248000 | $0.1951000 |
2024-04-03 | $0.2185000 | $0.1886000 | $0.2446000 | $0.1858000 |
2024-04-04 | $0.1886000 | $0.1816000 | $0.1945000 | $0.1809000 |
2024-04-05 | $0.1816000 | $0.1893000 | $0.1967000 | $0.1752000 |
2024-04-06 | $0.1893000 | $0.1946000 | $0.1967000 | $0.1889000 |
2024-04-07 | $0.1946000 | $0.1864000 | $0.1964000 | $0.1858000 |
2024-04-08 | $0.1864000 | $0.1829000 | $0.1941000 | $0.1821000 |
2024-04-09 | $0.1829000 | $0.1709000 | $0.1868000 | $0.1649000 |
2024-04-10 | $0.1709000 | $0.1738000 | $0.1750000 | $0.1691000 |
2024-04-11 | $0.1738000 | $0.1759000 | $0.1781000 | $0.1735000 |
2024-04-12 | $0.1759000 | $0.1631000 | $0.1807000 | $0.1577000 |
2024-04-13 | $0.1631000 | $0.1557000 | $0.1705000 | $0.1489000 |
2024-04-14 | $0.1557000 | $0.1622000 | $0.1638000 | $0.1493000 |
2024-04-15 | $0.1622000 | $0.1600000 | $0.1677000 | $0.1580000 |
2024-04-16 | $0.1600000 | $0.1572000 | $0.1602000 | $0.1521000 |
2024-04-17 | $0.1572000 | $0.1538000 | $0.1632000 | $0.1517000 |
2024-04-18 | $0.1538000 | $0.1475000 | $0.1578000 | $0.1451000 |
2024-04-19 | $0.1475000 | $0.1415000 | $0.1518000 | $0.1393000 |
2024-04-20 | $0.1415000 | $0.1461000 | $0.1473000 | $0.1366000 |
2024-04-21 | $0.1461000 | $0.1423000 | $0.1471000 | $0.1407000 |
2024-04-22 | $0.1423000 | $0.1362000 | $0.1480000 | $0.1343000 |
2024-04-23 | $0.1362000 | $0.1401000 | $0.1478000 | $0.1333000 |
2024-04-24 | $0.1401000 | $0.1530000 | $0.1551000 | $0.1354000 |
2024-04-25 | $0.1530000 | $0.1541000 | $0.1636000 | $0.1500000 |
2024-04-26 | $0.1541000 | $0.1516000 | $0.1556000 | $0.1469000 |
2024-04-27 | $0.1516000 | $0.1432000 | $0.1517000 | $0.1407000 |
2024-04-28 | $0.1432000 | $0.1408000 | $0.1477000 | $0.1400000 |
2024-04-29 | $0.1408000 | $0.1364000 | $0.1435000 | $0.1357000 |
2024-04-30 | $0.1364000 | $0.1331000 | $0.1419000 | $0.1310000 |
2024-05-01 | $0.1331000 | $0.1331000 | $0.1332000 | $0.1322000 |
2024-05-02 | $0.1300000 | $0.1278000 | $0.1328000 | $0.1230000 |
2024-05-03 | $0.1278000 | $0.1347000 | $0.1368000 | $0.1279000 |
2024-05-04 | $0.1347000 | $0.1409000 | $0.1480000 | $0.1335000 |
2024-05-05 | $0.1409000 | $0.1437000 | $0.1481000 | $0.1390000 |
2024-05-06 | $0.1437000 | $0.1404000 | $0.1542000 | $0.1401000 |
2024-05-07 | $0.1404000 | $0.1398000 | $0.1437000 | $0.1398000 |
2024-05-08 | $0.1398000 | $0.1401000 | $0.1416000 | $0.1385000 |
2024-05-09 | $0.1401000 | $0.1425000 | $0.1453000 | $0.1401000 |
2024-05-10 | $0.1425000 | $0.1484000 | $0.1518000 | $0.1413000 |
2024-05-11 | $0.1484000 | $0.1532000 | $0.1535000 | $0.1465000 |
2024-05-12 | $0.1532000 | $0.1538000 | $0.1545000 | $0.1517000 |
2024-05-13 | $0.1538000 | $0.1452000 | $0.1541000 | $0.1421000 |
2024-05-14 | $0.1452000 | $0.1363000 | $0.1459000 | $0.1349000 |
2024-05-15 | $0.1363000 | $0.1383000 | $0.1384000 | $0.1355000 |
2024-05-16 | $0.1383000 | $0.1326000 | $0.1394000 | $0.1285000 |
2024-05-17 | $0.1326000 | $0.1238000 | $0.1331000 | $0.1220000 |
2024-05-18 | $0.1238000 | $0.1237000 | $0.1239000 | $0.1236000 |