- 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) |
|---|---|---|---|---|---|---|
| 9/26/20 | 0.014 | 0.014 | 0.014 | 0.014 | 116,473.949 | 9,228,512.902 |
| 9/25/20 | 0.014 | 0.015 | 0.013 | 0.014 | 4,182,446.763 | 9,380,676.455 |
| 9/24/20 | 0.013 | 0.014 | 0.013 | 0.014 | 233,640.72 | 9,146,256.981 |
| 9/23/20 | 0.014 | 0.014 | 0.013 | 0.013 | 183,484.005 | 8,718,561.789 |
| 9/22/20 | 0.013 | 0.014 | 0.013 | 0.014 | 311,121.719 | 8,999,199.273 |
| 9/21/20 | 0.014 | 0.014 | 0.013 | 0.013 | 760,207.389 | 8,856,264.81 |
| 9/20/20 | 0.014 | 0.014 | 0.013 | 0.014 | 274,350.367 | 9,372,422.585 |
| 9/19/20 | 0.013 | 0.015 | 0.013 | 0.014 | 729,456.092 | 9,363,655.667 |
| 9/18/20 | 0.013 | 0.014 | 0.013 | 0.013 | 381,850.604 | 8,824,045.142 |
| 9/17/20 | 0.013 | 0.013 | 0.013 | 0.013 | 365,852.249 | 8,616,391.213 |
| 9/16/20 | 0.012 | 0.014 | 0.012 | 0.013 | 1,048,488.987 | 8,510,185.036 |
| 9/15/20 | 0.014 | 0.014 | 0.012 | 0.012 | 1,080,880.334 | 8,189,558.29 |
| 9/14/20 | 0.014 | 0.015 | 0.014 | 0.014 | 817,420.992 | 9,392,884.832 |
| 9/13/20 | 0.014 | 0.015 | 0.013 | 0.014 | 2,653,599.701 | 9,120,080.962 |
| 9/12/20 | 0.014 | 0.015 | 0.013 | 0.014 | 1,668,797.003 | 9,217,057.708 |
| 9/11/20 | 0.014 | 0.014 | 0.013 | 0.014 | 804,867.098 | 9,016,661.358 |
| 9/10/20 | 0.014 | 0.015 | 0.014 | 0.014 | 1,729,399.418 | 9,116,107.749 |
| 9/9/20 | 0.014 | 0.015 | 0.013 | 0.014 | 2,403,364.314 | 9,296,782.893 |
| 9/8/20 | 0.013 | 0.015 | 0.012 | 0.014 | 2,170,801.799 | 9,152,563.398 |
| 9/7/20 | 0.013 | 0.013 | 0.012 | 0.013 | 672,935.537 | 8,787,708.506 |
| 9/6/20 | 0.012 | 0.013 | 0.011 | 0.013 | 830,582.06 | 8,414,683.13 |
| 9/5/20 | 0.014 | 0.015 | 0.011 | 0.012 | 1,903,713.287 | 7,963,742.955 |
| 9/4/20 | 0.013 | 0.014 | 0.012 | 0.014 | 1,806,733.955 | 9,129,383.447 |
| 9/3/20 | 0.016 | 0.016 | 0.013 | 0.013 | 2,306,844.896 | 8,419,187.712 |
| 9/2/20 | 0.017 | 0.017 | 0.015 | 0.016 | 2,418,697.952 | 10,293,734.215 |
| 9/1/20 | 0.019 | 0.021 | 0.017 | 0.017 | 14,184,826.465 | 10,897,781.742 |
| 8/31/20 | 0.015 | 0.021 | 0.015 | 0.019 | 14,743,901.911 | 12,241,703.965 |
| 8/30/20 | 0.015 | 0.016 | 0.015 | 0.015 | 1,160,221.064 | 9,777,680.564 |
| 8/29/20 | 0.016 | 0.016 | 0.015 | 0.015 | 957,151.621 | 10,103,694.307 |
| 8/28/20 | 0.015 | 0.016 | 0.015 | 0.016 | 1,198,882.819 | 10,242,480.779 |
| 8/27/20 | 0.016 | 0.017 | 0.015 | 0.015 | 4,481,432.149 | 10,107,323.958 |
| 8/26/20 | 0.015 | 0.016 | 0.015 | 0.016 | 2,488,379.607 | 10,423,865.391 |
| 8/25/20 | 0.016 | 0.017 | 0.015 | 0.015 | 1,868,190.212 | 10,092,647.604 |
| 8/24/20 | 0.015 | 0.017 | 0.015 | 0.016 | 2,836,255.643 | 10,738,327.702 |
| 8/23/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,086,043.81 | 10,032,306.136 |
| 8/22/20 | 0.015 | 0.016 | 0.014 | 0.016 | 1,390,812.645 | 10,208,182.419 |
| 8/21/20 | 0.016 | 0.017 | 0.015 | 0.015 | 1,258,631.464 | 9,741,254.199 |
| 8/20/20 | 0.016 | 0.016 | 0.015 | 0.016 | 1,629,162.552 | 10,564,974.49 |
| 8/19/20 | 0.017 | 0.017 | 0.015 | 0.016 | 1,835,936.89 | 10,359,480.893 |
| 8/18/20 | 0.017 | 0.018 | 0.016 | 0.017 | 4,184,672.253 | 10,933,240.525 |
| 8/17/20 | 0.016 | 0.017 | 0.016 | 0.017 | 2,337,729.552 | 10,981,627.666 |
| 8/16/20 | 0.016 | 0.016 | 0.016 | 0.016 | 1,439,173.13 | 10,570,061.232 |
| 8/15/20 | 0.017 | 0.018 | 0.016 | 0.016 | 2,159,940.519 | 10,828,182.846 |
| 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 |
