Mdex (MDX) historical data and Live price

Mdex

MDX

$ 2.03 + 1.945 %

0.00005244 BTC

MARKET CAP
952.976 M

24H VOLUME
108.364 M

CIRC.SUPPLY
468.645 M

MAX SUPPLY

MDX

USD

Rank79

1H 0.43 %

24H 1.95 %

7D -2.23 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/16/21	1.957	2.096	1.914	1.925	88,946,643.68	901,091,950.43
6/15/21	1.981	2.012	1.939	1.957	46,382,771	912,070,364.04
6/14/21	1.932	2.005	1.908	1.981	58,190,045.73	919,028,913.14
6/13/21	1.913	1.941	1.852	1.933	54,936,826.52	891,986,593.17
6/12/21	2.005	2.005	1.896	1.914	60,260,741.66	880,088,319.5
6/11/21	2.016	2.106	1.952	2.005	77,242,596.57	917,113,464.29
6/10/21	2.151	2.163	1.98	2.02	73,876,910.65	920,170,321.21
6/9/21	2.058	2.166	1.991	2.143	67,356,680.98	972,198,246.48
6/7/21	2.145	2.25	2.075	2.081	72,385,702.57	943,312,576.09
6/6/21	2.225	2.256	2.062	2.144	81,605,885.9	971,584,995.65
6/5/21	2.239	2.433	2.127	2.225	133,426,070.08	1,007,455,282.48
6/4/21	2.392	2.392	2.089	2.236	118,043,211.27	1,006,605,455.12
6/3/21	2.449	2.473	2.324	2.391	113,160,111.73	1,068,587,328.05
6/2/21	2.471	2.656	2.412	2.449	142,566,538.73	1,084,094,720.15
6/1/21	2.22	2.772	2.165	2.467	233,114,520.72	1,080,562,493.88
5/31/21	2.136	2.253	2.032	2.218	79,453,825.81	962,171,762.99
5/30/21	2.156	2.291	2.054	2.133	75,696,642.89	914,900,411.74
5/29/21	1.99	2.289	1.972	2.155	117,750,553.68	915,601,859.55
5/28/21	2.056	2.073	1.935	1.997	99,278,076.12	839,828,265.17
5/27/21	1.962	2.149	1.855	2.056	112,367,780.69	856,109,960.3
5/26/21	1.961	2.054	1.88	1.962	85,182,036.72	810,196,439.9
5/25/21	2.048	2.277	1.838	1.959	184,512,212.12	801,958,464.61
5/24/21	1.683	2.438	1.673	2.042	413,522,458.65	826,311,449.88
5/23/21	1.82	1.872	1.509	1.69	125,987,770.32	677,478,524.76
5/22/21	1.849	1.905	1.708	1.82	83,875,595.39	726,643,438.21
5/21/21	2.07	2.311	1.705	1.842	165,077,761.22	731,966,186.82
5/19/21	2.408	2.431	1.668	1.851	119,868,025.67	354,138,620.86
5/19/21	2.408	2.431	1.668	1.851	119,868,025.67	354,138,620.86
5/19/21	2.408	2.431	1.668	1.851	119,868,025.67	354,138,620.86
5/19/21	2.408	2.431	1.668	1.851	119,868,025.67	354,138,620.86
5/18/21	2.489	2.587	2.361	2.407	61,423,534.07	460,392,921.19
5/18/21	2.489	2.587	2.361	2.407	61,423,534.07	460,392,921.19
5/18/21	2.489	2.587	2.361	2.407	61,423,534.07	460,392,921.19
5/18/21	2.489	2.587	2.361	2.407	61,423,534.07	460,392,921.19
5/17/21	2.704	2.706	2.413	2.49	76,005,496.12	476,282,087.17
5/17/21	2.704	2.706	2.413	2.49	76,005,496.12	476,282,087.17
5/17/21	2.704	2.706	2.413	2.49	76,005,496.12	476,282,087.17
5/17/21	2.704	2.706	2.413	2.49	76,005,496.12	476,282,087.17
5/16/21	2.843	2.95	2.631	2.705	69,517,531.63	517,547,363.23
5/16/21	2.843	2.95	2.631	2.705	69,517,531.63	517,547,363.23
5/16/21	2.843	2.95	2.631	2.705	69,517,531.63	517,547,363.23
5/16/21	2.843	2.95	2.631	2.705	69,517,531.63	517,547,363.23
5/15/21	2.88	3.021	2.793	2.845	89,590,904.2	544,339,921.08
5/15/21	2.88	3.021	2.793	2.845	89,590,904.2	544,339,921.08
5/15/21	2.88	3.021	2.793	2.845	89,590,904.2	544,339,921.08
5/15/21	2.88	3.021	2.793	2.845	89,590,904.2	544,339,921.08
5/14/21	2.737	2.89	2.729	2.88	87,416,279.37	550,894,548.36
5/14/21	2.737	2.89	2.729	2.88	87,416,279.37	550,894,548.36
5/14/21	2.737	2.89	2.729	2.88	87,416,279.37	550,894,548.36
5/14/21	2.737	2.89	2.729	2.88	87,416,279.37	550,894,548.36
5/13/21	2.854	2.93	2.661	2.735	98,480,875.29	523,270,524.87
5/13/21	2.854	2.93	2.661	2.735	98,480,875.29	523,270,524.87
5/13/21	2.854	2.93	2.661	2.735	98,480,875.29	523,270,524.87
5/13/21	2.854	2.93	2.661	2.735	98,480,875.29	523,270,524.87
5/12/21	3.051	3.219	2.851	2.851	126,909,157.83	545,386,946.51
5/12/21	3.051	3.219	2.851	2.851	126,909,157.83	545,386,946.51
5/12/21	3.051	3.219	2.851	2.851	126,909,157.83	545,386,946.51
5/12/21	3.051	3.219	2.851	2.851	126,909,157.83	545,386,946.51
5/11/21	2.823	3.1	2.756	3.05	112,453,460.54	583,571,413.2
5/11/21	2.823	3.1	2.756	3.05	112,453,460.54	583,571,413.2
5/11/21	2.823	3.1	2.756	3.05	112,453,460.54	583,571,413.2
5/11/21	2.823	3.1	2.756	3.05	112,453,460.54	583,571,413.2
5/10/21	2.92	3.22	2.715	2.826	110,808,726.75	540,650,429.43
5/10/21	2.92	3.22	2.715	2.826	110,808,726.75	540,650,429.43
5/10/21	2.92	3.22	2.715	2.826	110,808,726.75	540,650,429.43
5/10/21	2.92	3.22	2.715	2.826	110,808,726.75	540,650,429.43
5/9/21	2.961	2.961	2.841	2.919	102,257,323.47	558,492,020.59
5/9/21	2.961	2.961	2.841	2.919	102,257,323.47	558,492,020.59
5/9/21	2.961	2.961	2.841	2.919	102,257,323.47	558,492,020.59
5/9/21	2.961	2.961	2.841	2.919	102,257,323.47	558,492,020.59
5/8/21	2.971	3.048	2.931	2.957	143,635,177.68	565,694,145.29
5/8/21	2.971	3.048	2.931	2.957	143,635,177.68	565,694,145.29
5/8/21	2.971	3.048	2.931	2.957	143,635,177.68	565,694,145.29
5/8/21	2.971	3.048	2.931	2.957	143,635,177.68	565,694,145.29
5/7/21	2.972	3.082	2.927	2.973	188,255,222.05	568,770,190.8
5/6/21	3.134	3.139	2.936	2.976	225,594,380.63	569,232,740.55
5/6/21	3.134	3.139	2.936	2.976	225,594,380.63	569,232,740.55
5/6/21	3.134	3.139	2.936	2.976	225,594,380.63	569,232,740.55
5/6/21	3.134	3.139	2.936	2.976	225,594,380.63	569,232,740.55
5/5/21	2.909	3.148	2.897	3.134	340,415,555.19	599,561,438.4
5/5/21	2.909	3.148	2.897	3.134	340,415,555.19	599,561,438.4
5/5/21	2.909	3.148	2.897	3.134	340,415,555.19	599,561,438.4
5/5/21	2.909	3.148	2.897	3.134	340,415,555.19	599,561,438.4
4/26/21	2.622	2.816	2.609	2.794	234,151,918.56	534,525,192.26
4/25/21	2.629	2.715	2.56	2.623	50,157,790.01	501,876,743
4/24/21	2.804	2.804	2.621	2.629	185,196,520.05	502,933,195.64
4/23/21	2.959	2.977	2.65	2.804	256,567,102.7	536,476,392.26
4/22/21	3.149	3.198	2.95	2.958	261,848,353.58	565,952,354.14
4/21/21	3.147	3.287	3.099	3.151	299,290,308.58	602,765,281.85
4/20/21	2.98	3.163	2.889	3.144	311,505,827.15	601,514,834.63

Similar Coins