- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Measurable Data Token (MDT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/14/20 | 0.017 | 0.019 | 0.016 | 0.017 | 3,195,388.814 | 11,018,138.005 |
| 8/13/20 | 0.015 | 0.019 | 0.015 | 0.017 | 8,077,684.401 | 6,471,103.89 |
| 8/12/20 | 0.014 | 0.015 | 0.013 | 0.015 | 8,151,533.506 | 5,645,132.053 |
| 8/11/20 | 0.015 | 0.015 | 0.013 | 0.014 | 8,823,611.075 | 5,064,841.476 |
| 8/10/20 | 0.013 | 0.015 | 0.013 | 0.015 | 9,175,900.852 | 5,548,467.663 |
| 8/9/20 | 0.013 | 0.014 | 0.013 | 0.013 | 9,070,348.585 | 4,996,139.452 |
| 8/8/20 | 0.013 | 0.014 | 0.013 | 0.013 | 8,177,641.641 | 5,002,901.169 |
| 8/7/20 | 0.012 | 0.013 | 0.012 | 0.013 | 8,405,648.084 | 4,944,177.976 |
| 8/6/20 | 0.012 | 0.013 | 0.012 | 0.012 | 7,876,016.965 | 4,619,565.202 |
| 8/5/20 | 0.012 | 0.012 | 0.012 | 0.012 | 7,546,409.658 | 4,480,663.659 |
| 8/4/20 | 0.011 | 0.012 | 0.011 | 0.012 | 6,349,862.509 | 4,417,351.43 |
| 8/3/20 | 0.011 | 0.012 | 0.011 | 0.011 | 8,500,056.154 | 4,267,310.505 |
| 8/2/20 | 0.012 | 0.012 | 0.011 | 0.011 | 7,356,291.548 | 4,187,614.374 |
| 8/1/20 | 0.011 | 0.012 | 0.011 | 0.012 | 9,216,042.174 | 4,384,848.028 |
| 7/31/20 | 0.012 | 0.012 | 0.011 | 0.011 | 8,969,915.725 | 4,301,005.273 |
| 7/30/20 | 0.012 | 0.012 | 0.012 | 0.012 | 8,414,552.09 | 4,493,369.327 |
| 7/29/20 | 0.012 | 0.012 | 0.011 | 0.012 | 9,468,869.174 | 4,432,708.227 |
| 7/28/20 | 0.011 | 0.012 | 0.011 | 0.012 | 8,190,205.366 | 4,363,168.838 |
| 7/27/20 | 0.013 | 0.013 | 0.011 | 0.011 | 8,502,357.077 | 4,165,496.951 |
| 7/26/20 | 0.013 | 0.013 | 0.012 | 0.013 | 10,514,695.042 | 4,770,702.291 |
| 7/25/20 | 0.013 | 0.013 | 0.012 | 0.013 | 10,775,266.642 | 4,771,137.439 |
| 7/24/20 | 0.013 | 0.013 | 0.012 | 0.013 | 8,919,815.839 | 4,688,421.165 |
| 7/23/20 | 0.013 | 0.013 | 0.013 | 0.013 | 10,847,117.437 | 4,786,908.965 |
| 7/22/20 | 0.013 | 0.013 | 0.012 | 0.013 | 9,495,517.694 | 4,783,643.825 |
| 7/21/20 | 0.013 | 0.013 | 0.012 | 0.012 | 10,620,964.757 | 4,658,553.412 |
| 7/20/20 | 0.012 | 0.014 | 0.012 | 0.013 | 13,588,759.541 | 4,772,129.176 |
| 7/19/20 | 0.012 | 0.013 | 0.012 | 0.012 | 9,163,848.206 | 4,542,843.935 |
| 7/18/20 | 0.012 | 0.012 | 0.012 | 0.012 | 7,301,803.223 | 4,603,213.578 |
| 7/17/20 | 0.012 | 0.013 | 0.012 | 0.012 | 8,132,824.108 | 4,634,569.112 |
| 7/16/20 | 0.012 | 0.012 | 0.011 | 0.012 | 9,442,516.258 | 4,441,422.678 |
| 7/15/20 | 0.012 | 0.013 | 0.011 | 0.012 | 10,731,064.016 | 4,576,994.084 |
| 7/14/20 | 0.011 | 0.012 | 0.011 | 0.012 | 8,138,876.177 | 4,350,887.111 |
| 7/13/20 | 0.012 | 0.012 | 0.011 | 0.011 | 10,682,670.506 | 4,255,674.366 |
| 7/12/20 | 0.012 | 0.013 | 0.012 | 0.012 | 11,625,261.817 | 4,577,736.694 |
| 7/11/20 | 0.013 | 0.015 | 0.012 | 0.012 | 20,325,010.406 | 4,571,749.205 |
| 7/10/20 | 0.01 | 0.014 | 0.01 | 0.013 | 19,543,326.053 | 4,957,305.519 |
| 7/9/20 | 0.01 | 0.01 | 0.009 | 0.01 | 7,203,308.591 | 3,612,386.501 |
| 7/8/20 | 0.009 | 0.01 | 0.009 | 0.01 | 6,280,260.105 | 3,665,955.031 |
| 7/7/20 | 0.009 | 0.009 | 0.009 | 0.009 | 4,808,164.852 | 3,464,665.242 |
| 7/6/20 | 0.009 | 0.009 | 0.009 | 0.009 | 6,600,956.165 | 3,496,903.942 |
| 7/5/20 | 0.009 | 0.009 | 0.009 | 0.009 | 7,140,279.632 | 3,443,470.192 |
| 7/4/20 | 0.009 | 0.009 | 0.009 | 0.009 | 6,659,287.761 | 3,390,252.34 |
| 7/3/20 | 0.009 | 0.009 | 0.009 | 0.009 | 5,037,221.653 | 3,342,693.373 |
| 7/2/20 | 0.009 | 0.009 | 0.009 | 0.009 | 2,619,591.923 | 3,347,496.544 |
| 7/1/20 | 0.009 | 0.009 | 0.009 | 0.009 | 6,795,043.411 | 3,395,202.002 |
| 6/30/20 | 0.009 | 0.009 | 0.009 | 0.009 | 7,386,191.957 | 3,332,829.536 |
| 6/29/20 | 0.009 | 0.009 | 0.009 | 0.009 | 7,360,495.662 | 3,438,521.85 |
| 6/28/20 | 0.009 | 0.009 | 0.009 | 0.009 | 7,270,945.834 | 3,461,046.251 |
| 6/27/20 | 0.01 | 0.01 | 0.009 | 0.009 | 7,343,249.628 | 3,238,746.063 |
| 6/26/20 | 0.01 | 0.01 | 0.009 | 0.01 | 8,154,862.122 | 3,613,929.189 |
| 6/25/20 | 0.01 | 0.01 | 0.009 | 0.01 | 8,981,378.678 | 3,717,634.585 |
| 6/24/20 | 0.009 | 0.01 | 0.009 | 0.01 | 8,692,009.027 | 3,591,070.886 |
| 6/23/20 | 0.009 | 0.009 | 0.009 | 0.009 | 10,538,713.586 | 3,500,549.435 |
| 6/22/20 | 0.009 | 0.009 | 0.009 | 0.009 | 8,956,405.908 | 3,436,133.164 |
| 6/21/20 | 0.009 | 0.009 | 0.009 | 0.009 | 7,946,115.822 | 3,351,609.259 |
| 6/20/20 | 0.009 | 0.009 | 0.009 | 0.009 | 4,076,138.514 | 3,383,449.3 |
| 6/19/20 | 0.009 | 0.01 | 0.009 | 0.009 | 2,027,926.547 | 3,424,362.32 |
| 6/18/20 | 0.009 | 0.009 | 0.009 | 0.009 | 1,466,229.603 | 3,439,898.285 |
| 6/17/20 | 0.009 | 0.009 | 0.009 | 0.009 | 1,289,248.555 | 3,402,347.229 |
| 6/16/20 | 0.009 | 0.01 | 0.009 | 0.009 | 2,141,157.956 | 3,452,642.16 |
| 6/15/20 | 0.009 | 0.01 | 0.008 | 0.009 | 13,399,489.969 | 3,551,408.737 |
| 6/14/20 | 0.009 | 0.01 | 0.009 | 0.009 | 10,183,047.343 | 3,459,211.844 |
| 6/13/20 | 0.009 | 0.01 | 0.009 | 0.009 | 10,193,039.73 | 3,536,853.952 |
| 6/12/20 | 0.009 | 0.01 | 0.009 | 0.009 | 12,537,802.657 | 3,461,437.711 |
| 6/11/20 | 0.009 | 0.009 | 0.008 | 0.009 | 6,900,298.756 | 3,226,200.272 |
| 6/10/20 | 0.009 | 0.009 | 0.009 | 0.009 | 2,093,801.587 | 3,211,138.825 |
| 6/9/20 | 0.009 | 0.009 | 0.009 | 0.009 | 1,758,950.275 | 3,259,305.201 |
| 6/8/20 | 0.009 | 0.01 | 0.009 | 0.009 | 1,958,376.634 | 8,848,025.081 |
| 6/7/20 | 0.01 | 0.01 | 0.009 | 0.009 | 3,411,446.358 | 8,857,503.93 |
| 6/6/20 | 0.01 | 0.011 | 0.01 | 0.01 | 4,966,179.289 | 9,588,862.431 |
| 6/5/20 | 0.01 | 0.014 | 0.01 | 0.01 | 24,849,640.654 | 9,857,601.083 |
| 6/4/20 | 0.011 | 0.012 | 0.009 | 0.01 | 14,590,077.317 | 6,791,872.342 |
| 6/3/20 | 0.012 | 0.012 | 0.011 | 0.012 | 11,174,091.278 | 7,490,196.665 |
| 6/2/20 | 0.012 | 0.012 | 0.011 | 0.012 | 6,716,815.7 | 7,715,935.476 |
| 6/1/20 | 0.011 | 0.012 | 0.011 | 0.012 | 10,671,687.388 | 7,827,543.661 |
| 5/31/20 | 0.011 | 0.012 | 0.011 | 0.011 | 10,592,077.197 | 7,432,101.122 |
| 5/30/20 | 0.011 | 0.011 | 0.01 | 0.011 | 11,935,768.333 | 7,013,866.163 |
| 5/29/20 | 0.011 | 0.012 | 0.011 | 0.011 | 14,620,438.086 | 6,960,265.506 |
| 5/28/20 | 0.01 | 0.013 | 0.01 | 0.011 | 16,384,911.758 | 6,839,422.155 |
| 5/27/20 | 0.01 | 0.011 | 0.01 | 0.01 | 7,822,996.772 | 6,130,072.944 |
| 5/26/20 | 0.01 | 0.01 | 0.01 | 0.01 | 5,518,490.62 | 5,659,596.572 |
| 5/25/20 | 0.009 | 0.01 | 0.008 | 0.01 | 7,158,011.576 | 5,608,284.585 |
| 5/24/20 | 0.009 | 0.009 | 0.009 | 0.009 | 6,332,139.324 | 5,074,287.861 |
| 5/23/20 | 0.009 | 0.009 | 0.009 | 0.009 | 7,666,637.083 | 5,316,367.823 |
| 5/22/20 | 0.007 | 0.009 | 0.007 | 0.009 | 6,465,313.392 | 4,894,886.863 |
| 5/21/20 | 0.008 | 0.008 | 0.007 | 0.007 | 6,154,684.079 | 4,169,538.66 |
| 5/20/20 | 0.007 | 0.008 | 0.007 | 0.008 | 6,391,034.421 | 4,420,773.685 |
| 5/19/20 | 0.007 | 0.007 | 0.006 | 0.007 | 5,639,482.907 | 3,775,365.316 |
| 5/18/20 | 0.006 | 0.007 | 0.006 | 0.007 | 5,909,467.029 | 3,707,746.484 |
| 5/17/20 | 0.006 | 0.006 | 0.006 | 0.006 | 5,727,882.396 | 3,588,190.527 |
