Mdex (MDX) historical data and Live price

mdex

Mdex

MDX
$ 0.057061 + 29.979 % 0.00000089 BTC
MARKET CAP
54.222 M
24H VOLUME
4.743 M
CIRC.SUPPLY
950.247 M
MAX SUPPLY
Rank695
1H 40.11 %
24H 29.98 %
7D 5.40 %
EXPLORER 1
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/240.0440.0640.0370.03859,515,509.6835,698,604.25
4/12/240.0540.0760.0440.04424,020,490.4941,859,705.83
4/11/240.0560.0760.0530.05411,910,697.7750,934,323.4
4/10/240.0540.0770.0530.05612,477,064.3753,607,374.01
4/9/240.0770.0790.0530.0544,269,715.3151,380,362.42
4/8/240.0760.0790.0560.0774,877,281.0473,488,743.11
4/7/240.0530.0890.0530.07620,559,728.9172,390,689.05
4/6/240.070.0730.0510.0532,143,184.8350,708,411.27
4/5/240.0520.0710.050.0522,175,137.9649,254,522.79
4/4/240.0520.0750.0510.0522,511,617.1349,584,377.55
4/3/240.0520.0710.050.05220,627,820.5448,956,888.47
4/2/240.0570.0750.0490.0523,312,765.3249,702,658.93
4/1/240.0670.0820.0560.0575,455,505.2654,021,393.28
3/31/240.0880.0880.0660.06710,211,220.7963,646,309.31
3/30/240.0610.0920.0560.08817,537,513.383,325,299.36
3/29/240.080.0830.0560.0615,653,142.6558,222,017.67
3/28/240.0570.0840.0530.0810,059,334.8576,492,520.26
3/27/240.0750.0760.0510.0572,795,966.2253,719,101.37
3/26/240.0740.0770.0510.0753,434,516.4371,080,004.52
3/25/240.0470.0750.0470.0742,960,217.6770,757,055.76
3/24/240.070.0730.0470.0473,309,559.2545,045,814.53
3/23/240.070.0740.0480.075,802,764.4866,464,514.89
3/22/240.0670.0720.0450.074,946,150.7866,045,880.29
3/21/240.050.070.0480.0673,246,866.2663,696,431.19
3/20/240.070.0720.0460.054,540,530.2347,654,962.22
3/19/240.0750.0760.0470.072,551,156.8366,362,418.1
3/18/240.0790.080.0520.0752,891,461.8671,642,826.11
3/17/240.0760.080.0520.082,554,873.1175,905,533.52
3/16/240.060.0870.0530.07634,668,112.7472,571,056.6
3/15/240.0620.0880.0530.063,688,736.1856,825,787.24
3/14/240.0910.0950.0580.0625,160,901.9759,229,898.46
3/13/240.0870.0920.0560.0915,896,444.0486,767,855.49
3/12/240.0830.0880.0520.0877,843,493.7882,553,929.56
3/11/240.0810.0840.0490.0833,143,541.4479,151,607.72
3/10/240.0810.0830.0490.0813,176,363.9576,602,150.91
3/9/240.080.0830.0520.08125,176,334.176,645,596.44
3/8/240.0520.0810.050.082,782,582.6875,806,550.59
3/7/240.0750.0780.0490.0522,735,135.1449,395,087.08
3/6/240.0510.0760.0470.0752,867,647.3671,590,371.57
3/5/240.0590.0830.0470.0515,643,205.3948,583,178.19
3/4/240.0550.0830.0540.0597,102,421.5756,129,789.35
3/3/240.0540.0830.0510.05512,717,177.5852,624,304.75
3/2/240.0770.0810.0530.05414,990,045.1251,603,941.92
3/1/240.0740.0770.0540.0774,724,492.8572,935,615.33
2/29/240.0730.0770.0530.0742,191,293.8669,879,580.06
2/28/240.0560.0750.0530.0734,796,257.9469,468,131.94
2/27/240.0720.0730.0550.0562,167,651.8853,384,712.68
2/26/240.0560.0730.0520.0724,400,340.9468,818,371.75
2/25/240.0730.0740.0550.0564,728,604.553,338,506.03
2/24/240.0520.0750.0510.0737,373,296.8569,722,510.65
2/23/240.0520.0690.050.0523,083,370.5649,782,152.63
2/22/240.0490.070.0490.0523,285,489.249,245,035.32
2/21/240.050.0690.0480.0493,608,028.0646,714,702
2/20/240.0520.070.050.055,185,366.9547,964,695.97
2/19/240.0690.0710.050.0524,587,075.8349,876,262.59
2/18/240.0680.070.0490.0693,307,840.3765,785,044.5
2/17/240.0520.0690.0490.0683,001,372.8464,954,055.66
2/16/240.0690.070.050.0524,493,783.2749,257,339.77
2/15/240.0670.0690.0460.0694,156,532.1265,664,332.63
2/14/240.0470.0670.0450.0673,956,377.2963,206,101.79
2/13/240.0660.0670.0450.0473,550,555.6545,105,663.47
2/12/240.0490.0660.0460.0662,936,131.5262,768,299.95
2/11/240.0660.0670.0480.0493,002,801.946,484,942.72
2/10/240.0460.0660.0450.0664,260,609.2262,683,622
2/9/240.0480.0640.0460.0463,795,826.743,639,672.11
2/8/240.0610.0610.0470.0483,725,384.3745,306,825.01
2/7/240.060.0610.0460.0612,595,991.557,765,148.13
2/6/240.0480.0610.0480.062,676,869.1357,082,404.3
2/5/240.0480.0610.0460.0483,451,803.6145,876,947.19
2/4/240.0470.0610.0460.0482,445,250.5845,225,769.11
2/3/240.0470.0610.0460.0472,935,755.9744,910,829.58
2/2/240.0480.060.0440.0473,103,559.2744,437,792.33
2/1/240.0590.060.0450.0484,651,223.9245,500,975.52
1/31/240.0450.060.0430.0594,843,783.5855,993,691.79
1/30/240.0460.0610.0450.0455,343,659.4643,200,901.08
1/29/240.0470.0620.0440.0467,385,237.0543,292,888.4
1/28/240.0420.0610.0410.0479,154,823.8144,348,614.77
1/27/240.0420.060.0390.04211,219,22239,548,958.42
1/26/240.0420.0590.0390.04213,835,322.3239,764,859.7
1/25/240.0440.0580.0410.04210,914,243.9140,261,803.99
1/24/240.060.0620.0430.04413,964,362.141,974,830.9
1/23/240.0440.0770.0410.0631,370,617.957,422,135.1
1/22/240.060.0610.0420.0449,201,613.7641,415,862.32
1/21/240.0610.0630.0460.065,437,837.1857,133,967.24
1/20/240.0610.0630.0440.0616,688,245.8657,860,925.88
1/19/240.0580.0610.0450.0615,023,792.5257,862,981.52
1/18/240.0610.0620.0440.0585,091,430.7555,426,181.37
1/17/240.0480.0630.0450.0614,510,607.258,387,907.25
1/16/240.0480.0630.0470.0484,429,509.2445,546,438.86
1/15/240.0470.0630.0460.0485,765,327.1945,543,648.9