Mdex (MDX) historical data and Live price

Mdex

MDX

$ 0.047646 -2.042 %

0.00000071 BTC

MARKET CAP
45.276 M

24H VOLUME
14.28 M

CIRC.SUPPLY
950.247 M

MAX SUPPLY

MDX

USD

Rank659

1H -0.47 %

24H -2.04 %

7D -11.99 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	0.053	0.065	0.047	0.048	17,742,643.74	45,499,302.76
4/21/24	0.046	0.064	0.045	0.053	25,417,671.7	50,318,179.93
4/20/24	0.044	0.062	0.043	0.046	14,279,453.66	43,607,743.29
4/19/24	0.042	0.07	0.041	0.044	34,697,624.56	42,256,158.32
4/18/24	0.058	0.059	0.04	0.042	34,591,637.83	40,146,446.09
4/17/24	0.051	0.06	0.046	0.058	48,859,259.29	54,808,697.85
4/16/24	0.042	0.069	0.042	0.051	52,121,429.82	48,612,024.37
4/15/24	0.038	0.062	0.037	0.042	47,786,126.93	40,316,051.14
4/14/24	0.038	0.059	0.035	0.038	101,081,466.84	35,693,391.35
4/13/24	0.044	0.064	0.037	0.038	59,515,509.68	35,698,604.25
4/12/24	0.054	0.076	0.044	0.044	24,020,490.49	41,859,705.83
4/11/24	0.056	0.076	0.053	0.054	11,910,697.77	50,934,323.4
4/10/24	0.054	0.077	0.053	0.056	12,477,064.37	53,607,374.01
4/9/24	0.077	0.079	0.053	0.054	4,269,715.31	51,380,362.42
4/8/24	0.076	0.079	0.056	0.077	4,877,281.04	73,488,743.11
4/7/24	0.053	0.089	0.053	0.076	20,559,728.91	72,390,689.05
4/6/24	0.07	0.073	0.051	0.053	2,143,184.83	50,708,411.27
4/5/24	0.052	0.071	0.05	0.052	2,175,137.96	49,254,522.79
4/4/24	0.052	0.075	0.051	0.052	2,511,617.13	49,584,377.55
4/3/24	0.052	0.071	0.05	0.052	20,627,820.54	48,956,888.47
4/2/24	0.057	0.075	0.049	0.052	3,312,765.32	49,702,658.93
4/1/24	0.067	0.082	0.056	0.057	5,455,505.26	54,021,393.28
3/31/24	0.088	0.088	0.066	0.067	10,211,220.79	63,646,309.31
3/30/24	0.061	0.092	0.056	0.088	17,537,513.3	83,325,299.36
3/29/24	0.08	0.083	0.056	0.061	5,653,142.65	58,222,017.67
3/28/24	0.057	0.084	0.053	0.08	10,059,334.85	76,492,520.26
3/27/24	0.075	0.076	0.051	0.057	2,795,966.22	53,719,101.37
3/26/24	0.074	0.077	0.051	0.075	3,434,516.43	71,080,004.52
3/25/24	0.047	0.075	0.047	0.074	2,960,217.67	70,757,055.76
3/24/24	0.07	0.073	0.047	0.047	3,309,559.25	45,045,814.53
3/23/24	0.07	0.074	0.048	0.07	5,802,764.48	66,464,514.89
3/22/24	0.067	0.072	0.045	0.07	4,946,150.78	66,045,880.29
3/21/24	0.05	0.07	0.048	0.067	3,246,866.26	63,696,431.19
3/20/24	0.07	0.072	0.046	0.05	4,540,530.23	47,654,962.22
3/19/24	0.075	0.076	0.047	0.07	2,551,156.83	66,362,418.1
3/18/24	0.079	0.08	0.052	0.075	2,891,461.86	71,642,826.11
3/17/24	0.076	0.08	0.052	0.08	2,554,873.11	75,905,533.52
3/16/24	0.06	0.087	0.053	0.076	34,668,112.74	72,571,056.6
3/15/24	0.062	0.088	0.053	0.06	3,688,736.18	56,825,787.24
3/14/24	0.091	0.095	0.058	0.062	5,160,901.97	59,229,898.46
3/13/24	0.087	0.092	0.056	0.091	5,896,444.04	86,767,855.49
3/12/24	0.083	0.088	0.052	0.087	7,843,493.78	82,553,929.56
3/11/24	0.081	0.084	0.049	0.083	3,143,541.44	79,151,607.72
3/10/24	0.081	0.083	0.049	0.081	3,176,363.95	76,602,150.91
3/9/24	0.08	0.083	0.052	0.081	25,176,334.1	76,645,596.44
3/8/24	0.052	0.081	0.05	0.08	2,782,582.68	75,806,550.59
3/7/24	0.075	0.078	0.049	0.052	2,735,135.14	49,395,087.08
3/6/24	0.051	0.076	0.047	0.075	2,867,647.36	71,590,371.57
3/5/24	0.059	0.083	0.047	0.051	5,643,205.39	48,583,178.19
3/4/24	0.055	0.083	0.054	0.059	7,102,421.57	56,129,789.35
3/3/24	0.054	0.083	0.051	0.055	12,717,177.58	52,624,304.75
3/2/24	0.077	0.081	0.053	0.054	14,990,045.12	51,603,941.92
3/1/24	0.074	0.077	0.054	0.077	4,724,492.85	72,935,615.33
2/29/24	0.073	0.077	0.053	0.074	2,191,293.86	69,879,580.06
2/28/24	0.056	0.075	0.053	0.073	4,796,257.94	69,468,131.94
2/27/24	0.072	0.073	0.055	0.056	2,167,651.88	53,384,712.68
2/26/24	0.056	0.073	0.052	0.072	4,400,340.94	68,818,371.75
2/25/24	0.073	0.074	0.055	0.056	4,728,604.5	53,338,506.03
2/24/24	0.052	0.075	0.051	0.073	7,373,296.85	69,722,510.65
2/23/24	0.052	0.069	0.05	0.052	3,083,370.56	49,782,152.63
2/22/24	0.049	0.07	0.049	0.052	3,285,489.2	49,245,035.32
2/21/24	0.05	0.069	0.048	0.049	3,608,028.06	46,714,702
2/20/24	0.052	0.07	0.05	0.05	5,185,366.95	47,964,695.97
2/19/24	0.069	0.071	0.05	0.052	4,587,075.83	49,876,262.59
2/18/24	0.068	0.07	0.049	0.069	3,307,840.37	65,785,044.5
2/17/24	0.052	0.069	0.049	0.068	3,001,372.84	64,954,055.66
2/16/24	0.069	0.07	0.05	0.052	4,493,783.27	49,257,339.77
2/15/24	0.067	0.069	0.046	0.069	4,156,532.12	65,664,332.63
2/14/24	0.047	0.067	0.045	0.067	3,956,377.29	63,206,101.79
2/13/24	0.066	0.067	0.045	0.047	3,550,555.65	45,105,663.47
2/12/24	0.049	0.066	0.046	0.066	2,936,131.52	62,768,299.95
2/11/24	0.066	0.067	0.048	0.049	3,002,801.9	46,484,942.72
2/10/24	0.046	0.066	0.045	0.066	4,260,609.22	62,683,622
2/9/24	0.048	0.064	0.046	0.046	3,795,826.7	43,639,672.11
2/8/24	0.061	0.061	0.047	0.048	3,725,384.37	45,306,825.01
2/7/24	0.06	0.061	0.046	0.061	2,595,991.5	57,765,148.13
2/6/24	0.048	0.061	0.048	0.06	2,676,869.13	57,082,404.3
2/5/24	0.048	0.061	0.046	0.048	3,451,803.61	45,876,947.19
2/4/24	0.047	0.061	0.046	0.048	2,445,250.58	45,225,769.11
2/3/24	0.047	0.061	0.046	0.047	2,935,755.97	44,910,829.58
2/2/24	0.048	0.06	0.044	0.047	3,103,559.27	44,437,792.33
2/1/24	0.059	0.06	0.045	0.048	4,651,223.92	45,500,975.52
1/31/24	0.045	0.06	0.043	0.059	4,843,783.58	55,993,691.79
1/30/24	0.046	0.061	0.045	0.045	5,343,659.46	43,200,901.08
1/29/24	0.047	0.062	0.044	0.046	7,385,237.05	43,292,888.4
1/28/24	0.042	0.061	0.041	0.047	9,154,823.81	44,348,614.77
1/27/24	0.042	0.06	0.039	0.042	11,219,222	39,548,958.42
1/26/24	0.042	0.059	0.039	0.042	13,835,322.32	39,764,859.7
1/25/24	0.044	0.058	0.041	0.042	10,914,243.91	40,261,803.99
1/24/24	0.06	0.062	0.043	0.044	13,964,362.1	41,974,830.9

Similar Coins