- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Mdex (MDX) historical data and Live price
Mdex
MDX$ 4.04 -2.118 % 
0.00006759 BTC
0.00006759 BTC MARKET CAP
772.434 M
772.434 M
24H VOLUME
226.66 M
226.66 M
CIRC.SUPPLY
191.306 M
191.306 M
MAX SUPPLY
Rank108
1H 0.54 %
24H -2.12 %
7D 11.39 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/10/21 | 4.141 | 4.316 | 4.027 | 4.071 | 258,380,464.24 | 778,744,781.39 |
| 4/9/21 | 4.217 | 4.285 | 4.059 | 4.137 | 262,412,288.15 | 791,409,462.82 |
| 4/8/21 | 3.737 | 4.338 | 3.722 | 4.213 | 345,648,711.77 | 805,986,867.28 |
| 4/7/21 | 4.279 | 4.287 | 3.643 | 3.736 | 293,494,926.76 | 284,516,701.9 |
| 4/6/21 | 3.99 | 4.58 | 3.988 | 4.277 | 408,844,284.36 | 325,765,103.48 |
| 4/5/21 | 3.614 | 4.224 | 3.504 | 3.987 | 458,849,528.78 | 303,679,721.12 |
| 4/4/21 | 3.585 | 3.65 | 3.491 | 3.613 | 247,876,067.66 | 275,145,567.52 |
| 4/3/21 | 3.899 | 3.931 | 3.589 | 3.589 | 249,906,296.91 | 273,350,397.41 |
| 4/2/21 | 3.946 | 4.163 | 3.868 | 3.903 | 347,257,843.45 | 297,241,121.38 |
| 4/1/21 | 3.845 | 3.988 | 3.734 | 3.939 | 466,043,225.18 | 300,011,689.41 |
| 3/31/21 | 4.122 | 4.17 | 3.794 | 3.85 | 361,027,927.91 | 293,216,249.16 |
| 3/30/21 | 3.617 | 4.233 | 3.6 | 4.114 | 530,502,083.98 | 313,297,198.37 |
| 3/29/21 | 3.192 | 3.611 | 3.134 | 3.611 | 346,289,262.59 | 275,027,121.41 |
| 3/28/21 | 3.063 | 3.372 | 3.03 | 3.192 | 281,827,907.61 | 243,097,510.03 |
| 3/27/21 | 2.977 | 3.145 | 2.977 | 3.065 | 220,134,835.09 | 233,417,699.98 |
| 3/26/21 | 2.88 | 3.014 | 2.879 | 2.978 | 188,048,913.12 | 226,812,485.32 |
| 3/25/21 | 3.041 | 3.056 | 2.835 | 2.881 | 168,387,435.93 | 219,398,791.51 |
| 3/24/21 | 3.337 | 3.543 | 3.043 | 3.045 | 222,121,170.38 | 231,885,618.65 |
| 3/23/21 | 3.492 | 3.507 | 3.309 | 3.337 | 195,987,310.19 | 254,175,134.75 |
| 3/22/21 | 3.756 | 3.757 | 3.489 | 3.49 | 206,081,622.9 | 265,769,205.66 |
| 3/21/21 | 3.9 | 3.9 | 3.738 | 3.755 | 203,393,225.91 | 285,984,825.96 |
| 3/20/21 | 3.977 | 3.997 | 3.888 | 3.902 | 216,881,146.91 | 297,167,314.85 |
| 3/19/21 | 4.037 | 4.106 | 3.961 | 3.977 | 220,318,199.37 | 302,852,718.45 |
| 3/18/21 | 4.078 | 4.314 | 4.03 | 4.038 | 268,165,656.58 | 307,499,135.54 |
| 3/17/21 | 3.815 | 4.14 | 3.815 | 4.078 | 292,718,152.13 | 310,562,010.4 |
| 3/16/21 | 3.913 | 3.914 | 3.735 | 3.814 | 217,459,584.75 | 290,467,744.48 |
| 3/15/21 | 3.669 | 4.258 | 3.636 | 3.916 | 373,407,383.2 | 298,268,889.58 |
| 3/14/21 | 3.851 | 3.885 | 3.654 | 3.671 | 202,411,386.65 | 279,554,360.59 |
| 3/13/21 | 3.815 | 3.942 | 3.638 | 3.851 | 244,672,959.42 | 293,276,861.64 |
| 3/12/21 | 4.028 | 4.028 | 3.646 | 3.816 | 246,278,154.21 | 290,631,813.92 |
| 3/11/21 | 4.368 | 4.368 | 3.802 | 4.028 | 273,556,029.04 | 306,740,546.53 |
| 3/10/21 | 4.67 | 4.742 | 4.367 | 4.367 | 236,147,427.77 | 332,561,423.4 |
| 3/9/21 | 4.462 | 4.772 | 4.415 | 4.672 | 282,175,372.64 | 355,818,830.94 |
| 3/8/21 | 4.794 | 4.808 | 4.261 | 4.462 | 278,648,357.36 | 339,790,307.66 |
| 3/7/21 | 4.782 | 4.912 | 4.661 | 4.793 | 235,721,819.6 | 365,007,608.48 |
| 3/6/21 | 4.998 | 5.034 | 4.627 | 4.782 | 226,321,855.83 | 364,227,231.74 |
| 3/5/21 | 5.196 | 5.196 | 4.68 | 4.996 | 273,707,162.01 | 380,521,305.36 |
| 3/4/21 | 5.626 | 6.083 | 5.16 | 5.199 | 385,323,182.75 | 395,949,255.53 |
| 3/3/21 | 4.713 | 5.975 | 4.713 | 5.63 | 138,794,029.8 | 428,783,633.42 |
| 3/2/21 | 4.831 | 5.026 | 4.524 | 4.728 | 304,466,022.09 | 360,069,482.96 |
| 3/1/21 | 4.633 | 5.148 | 4.511 | 4.828 | 347,991,294.45 | 367,712,106.81 |
| 2/28/21 | 5.778 | 5.784 | 4.257 | 4.634 | 380,563,328.28 | 352,901,668.47 |
| 2/27/21 | 5.789 | 6.327 | 5.744 | 5.782 | 341,982,331.92 | 440,378,612.97 |
| 2/26/21 | 6.507 | 6.521 | 5.64 | 5.787 | 418,924,360.89 | 440,727,743.53 |
| 2/25/21 | 7.98 | 8.144 | 6.506 | 6.506 | 465,095,508.53 | 495,478,057.18 |
| 2/24/21 | 8.087 | 8.915 | 7.731 | 7.981 | 437,821,434.76 | 0 |
| 2/23/21 | 9.552 | 9.552 | 6.557 | 8.1 | 247,853,040.08 | 0 |
| 2/22/21 | 9.264 | 10.06 | 7.682 | 9.562 | 380,738,534.29 | 0 |
| 2/21/21 | 5.581 | 9.867 | 5.581 | 9.386 | 489,354,688.99 | 0 |
| 2/20/21 | 6.616 | 6.833 | 5.331 | 5.577 | 326,898,261.55 | 0 |
| 2/19/21 | 4.377 | 6.617 | 4.335 | 6.617 | 9,938,867.93 | 0 |
| 2/18/21 | 3.478 | 5.136 | 3.351 | 4.373 | 202,418,693.7 | 0 |
| 2/17/21 | 2.928 | 3.684 | 2.902 | 3.486 | 64,371,310.86 | 0 |
| 2/16/21 | 3.043 | 3.043 | 2.91 | 2.928 | 53,228,374.08 | 0 |
| 2/15/21 | 3.197 | 3.234 | 2.852 | 3.043 | 57,774,315.82 | 0 |
| 2/14/21 | 3.389 | 3.389 | 3.083 | 3.191 | 61,211,880.51 | 0 |
| 2/13/21 | 3.369 | 3.556 | 3.294 | 3.388 | 75,433,132.5 | 0 |
| 2/12/21 | 3.45 | 3.537 | 3.357 | 3.371 | 67,657,817.61 | 0 |
| 2/11/21 | 3.376 | 3.69 | 3.161 | 3.448 | 74,073,253.49 | 0 |
| 2/10/21 | 3.226 | 3.541 | 3.039 | 3.377 | 91,402,514.42 | 0 |
| 2/9/21 | 2.523 | 3.253 | 2.457 | 3.225 | 56,024,097.59 | 0 |
| 2/8/21 | 2.673 | 2.749 | 2.514 | 2.524 | 28,666,201.61 | 0 |
| 2/7/21 | 2.659 | 2.752 | 2.64 | 2.679 | 27,319,976.44 | 0 |
| 2/6/21 | 2.749 | 2.795 | 2.616 | 2.656 | 25,749,056.52 | 0 |
| 2/5/21 | 2.597 | 2.89 | 2.565 | 2.748 | 35,936,668.5 | 0 |
| 2/4/21 | 2.902 | 2.985 | 2.531 | 2.595 | 32,985,335.24 | 0 |
| 2/3/21 | 3.283 | 3.472 | 2.787 | 2.902 | 53,929,386.95 | 0 |
| 2/2/21 | 3.267 | 3.531 | 3.243 | 3.283 | 44,394,657.92 | 0 |
| 2/1/21 | 3.4 | 3.546 | 3.166 | 3.268 | 42,251,105 | 0 |
| 1/31/21 | 3.107 | 3.724 | 3.041 | 3.398 | 63,301,671.91 | 0 |
| 1/30/21 | 2.754 | 3.419 | 2.422 | 3.106 | 52,744,439.03 | 0 |
| 1/29/21 | 3.39 | 3.395 | 2.747 | 2.759 | 33,587,187.15 | 0 |
| 1/28/21 | 3.237 | 3.864 | 3.101 | 3.387 | 47,991,080.5 | 0 |
| 1/27/21 | 3.244 | 3.584 | 3.208 | 3.238 | 48,939,368.323 | 0 |
