首页
快讯
资讯
APP
搜索
MDT
量数币
/
Mdt
市值排名:
No.199
+ 加入自选
MDT行情
平台数据
基本资料
持币地址
历史数据
0.001609
历史最低价
0.7806
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2022-09-06
0.02519
0.02555
0.02324
0.02337
40.85万
1580.18万
2.
2022-09-05
0.02569
0.02581
0.02491
0.02516
24.5万
1701.21万
3.
2022-09-04
0.02551
0.02591
0.02502
0.02569
32.22万
1737.05万
4.
2022-09-03
0.02513
0.0261
0.02491
0.02544
42.96万
1720.14万
5.
2022-09-02
0.02539
0.02649
0.0249
0.02518
62.66万
1702.56万
6.
2022-09-01
0.02548
0.02579
0.02477
0.02541
30.09万
1718.11万
7.
2022-08-31
0.02486
0.02623
0.02484
0.02547
69.16万
1722.17万
8.
2022-08-30
0.02535
0.02608
0.02437
0.02473
59.98万
1672.14万
9.
2022-08-29
0.02393
0.02687
0.0238
0.02536
116.24万
1714.73万
10.
2022-08-28
0.02509
0.02552
0.02385
0.0239
37.9万
1616.02万
11.
2021-08-01
0.025978
0.027981
0.025571
0.026606
175.44万
1063.84万
12.
2021-07-31
0.024223
0.027513
0.024146
0.025977
371.55万
1038.69万
13.
2021-07-30
0.024913
0.025499
0.023801
0.024217
219.39万
968.31万
14.
2021-07-29
0.025431
0.027095
0.02416
0.024906
353.85万
995.86万
15.
2021-07-28
0.02384
0.026558
0.023264
0.025462
275.85万
1018.09万
16.
2021-07-27
0.024556
0.024829
0.022652
0.023846
130.29万
953.48万
17.
2021-07-26
0.022784
0.025181
0.022552
0.024553
177.17万
981.75万
18.
2021-07-25
0.022443
0.023854
0.022415
0.022845
122.72万
913.45万
19.
2021-07-24
0.021906
0.022691
0.021017
0.022448
127.45万
897.58万
20.
2021-07-23
0.020796
0.021956
0.020645
0.02194
82.65万
877.27万
21.
2021-07-22
0.020166
0.0208
0.019859
0.020766
126.8万
830.33万
22.
2021-07-21
0.018464
0.020323
0.017885
0.020167
132.94万
806.37万
23.
2021-07-20
0.019706
0.019979
0.017909
0.018428
110.22万
736.84万
24.
2021-07-19
0.021486
0.021902
0.019368
0.01969
100.91万
787.3万
25.
2021-07-18
0.021147
0.0223
0.020932
0.021491
156.42万
859.31万
26.
2021-07-17
0.023737
0.023909
0.021045
0.02117
249.13万
846.48万
27.
2021-07-16
0.02221
0.025503
0.020947
0.023763
1056.7万
950.16万
28.
2021-07-15
0.022548
0.023118
0.021487
0.022208
111.17万
887.98万
29.
2021-07-14
0.022716
0.022957
0.021042
0.022541
96.85万
901.3万
30.
2021-07-13
0.023334
0.023341
0.022455
0.022721
98.59万
908.5万
31.
2021-07-12
0.024217
0.024578
0.023294
0.023341
154.73万
933.29万
32.
2021-07-11
0.023663
0.024651
0.022787
0.024273
110.15万
970.55万
33.
2021-07-10
0.023986
0.024484
0.023498
0.023661
72.07万
946.08万
34.
2021-07-09
0.023511
0.024074
0.022845
0.024011
65.25万
960.08万
35.
2021-07-08
0.025708
0.026886
0.023072
0.023496
240.95万
939.48万
36.
2021-07-07
0.02496
0.026726
0.024745
0.025744
155.95万
1029.37万
37.
2021-07-06
0.023839
0.0258
0.023588
0.025007
213.65万
999.9万
38.
2021-07-05
0.026122
0.026284
0.023509
0.023807
145.68万
951.92万
39.
2021-07-04
0.02414
0.026418
0.023558
0.026094
246.12万
1043.36万
40.
2021-07-03
0.023187
0.02523
0.02253
0.024122
312.89万
964.51万
41.
2021-07-02
0.02341
0.024014
0.022119
0.023187
188.74万
927.13万
42.
2021-07-01
0.024487
0.025626
0.022728
0.023392
312.4万
935.33万
43.
2021-06-30
0.025392
0.026876
0.024103
0.024489
638.69万
979.19万
44.
2021-06-29
0.024404
0.025752
0.022949
0.025383
468.95万
1014.94万
45.
2021-06-28
0.021388
0.024424
0.020429
0.02426
275.84万
970.03万
46.
2021-06-27
0.02097
0.022427
0.0202
0.021393
341.06万
855.4万
47.
2021-06-26
0.022338
0.022816
0.019904
0.02097
359.11万
838.48万
48.
2021-06-25
0.024083
0.026479
0.022066
0.022365
388.2万
894.26万
49.
2021-06-24
0.024617
0.025276
0.023052
0.024081
215.27万
962.88万
50.
2021-06-23
0.022004
0.026259
0.020821
0.024669
530.64万
986.39万
51.
2021-06-22
0.026176
0.026434
0.018295
0.022022
441.71万
880.55万
52.
2021-06-21
0.030133
0.031374
0.02512
0.026268
544.23万
1050.32万
53.
2021-06-20
0.034291
0.034309
0.028179
0.030199
507.89万
1207.5万
54.
2021-06-19
0.034041
0.035356
0.032611
0.034309
658.11万
1371.84万
55.
2021-06-18
0.042631
0.042729
0.033974
0.034004
1107.53万
1359.65万
56.
2021-06-17
0.033057
0.044729
0.032881
0.042686
6378.06万
1706.79万
57.
2021-06-16
0.036489
0.039675
0.032618
0.03304
992.14万
1321.1万
58.
2021-06-15
0.033774
0.037977
0.031865
0.036489
961.15万
1459.01万
59.
2021-06-14
0.029456
0.034434
0.02941
0.033818
373.62万
1352.21万
60.
2021-06-13
0.031559
0.032494
0.028998
0.029438
208.48万
1177.07万
61.
2021-06-12
0.035025
0.03535
0.028672
0.031548
580.98万
1261.44万
62.
2021-06-11
0.038519
0.040509
0.034955
0.035015
702.46万
1400.07万
63.
2021-06-10
0.038069
0.041957
0.034105
0.038442
1474.47万
1537.1万
64.
2021-06-09
0.028365
0.03879
0.028245
0.038076
1120.16万
1522.46万
65.
2021-06-08
0.035575
0.035651
0.027072
0.028354
299.73万
1133.73万
66.
2021-06-07
0.036028
0.041582
0.03451
0.03557
1377.63万
1422.26万
67.
2021-06-06
0.031749
0.037665
0.030169
0.036306
753.95万
1451.69万
68.
2021-06-05
0.033181
0.034712
0.031109
0.031749
213.93万
1269.48万
69.
2021-06-04
0.03484
0.036848
0.03089
0.033226
642.43万
1328.54万
70.
2021-06-03
0.034895
0.037033
0.033799
0.034845
575万
1393.27万
71.
2021-06-02
0.033317
0.035604
0.032414
0.034881
214.46万
1394.71万
72.
2021-06-01
0.034671
0.035137
0.032348
0.033284
225.4万
1330.86万
73.
2021-05-31
0.030714
0.034887
0.030481
0.034849
263.53万
1393.43万
74.
2021-05-30
0.029082
0.032297
0.028621
0.030701
161.56万
1227.58万
75.
2021-05-29
0.032986
0.033002
0.028934
0.029098
157.37万
1163.48万
76.
2021-05-28
0.038602
0.038602
0.030643
0.032991
257.13万
1319.14万
77.
2021-05-27
0.035341
0.039141
0.034864
0.038533
369.12万
1540.74万
78.
2021-05-26
0.033963
0.038301
0.033563
0.035505
355.72万
1419.66万
79.
2021-05-25
0.031431
0.036513
0.030405
0.034064
1126.29万
1362.04万
80.
2021-05-24
0.025943
0.032933
0.022831
0.031518
425.06万
1260.24万
81.
2021-05-23
0.035538
0.035717
0.022846
0.026268
517.83万
1050.32万
82.
2021-05-22
0.035962
0.037589
0.030098
0.035558
632.61万
1421.78万
83.
2021-05-21
0.041417
0.051698
0.035428
0.035903
2350.07万
1435.58万
84.
2021-05-20
0.038794
0.045565
0.034243
0.041347
826.21万
1653.25万
85.
2021-05-19
0.050754
0.054368
0.028689
0.038913
722.66万
1555.93万
86.
2021-05-18
0.049485
0.055147
0.04825
0.050776
432.25万
2030.27万
87.
2021-05-17
0.057295
0.05749
0.047656
0.049398
539.25万
1975.17万
88.
2021-05-16
0.058909
0.061809
0.054663
0.057247
598.77万
2289.01万
89.
2021-05-15
0.06233
0.062706
0.056642
0.058899
613.36万
2355.07万
90.
2021-05-14
0.056368
0.063984
0.05237
0.062208
1044.21万
2487.38万
91.
2021-05-13
0.066164
0.066489
0.053392
0.056389
1168.63万
2254.71万
92.
2021-05-12
0.069244
0.072002
0.066125
0.066172
644.77万
2645.88万
93.
2021-05-11
0.074723
0.074907
0.063461
0.06918
1603.87万
2766.15万
94.
2021-05-10
0.075799
0.080041
0.072625
0.074727
2996.21万
2987.95万
95.
2021-05-09
0.07362
0.095385
0.072877
0.075763
1.5亿
3029.37万
96.
2021-05-08
0.071755
0.078843
0.066199
0.073565
2881.16万
2941.49万
97.
2021-05-07
0.069524
0.072559
0.065388
0.071942
1272.43万
2876.59万
98.
2021-05-06
0.073432
0.074028
0.06927
0.069452
982.16万
2777.03万
99.
2021-05-05
0.066654
0.073905
0.064847
0.073439
1522.79万
2936.45万
100.
2021-05-04
0.077446
0.085966
0.065092
0.066522
3911.83万
2659.87万