Measurable Data Token (MDT) historical data and Live price

measurable-data-token

Measurable Data Token

MDT
$ 0.105693 -14.466 % 0.00000177 BTC
MARKET CAP
70.496 M
24H VOLUME
180.106 M
CIRC.SUPPLY
666.99 M
MAX SUPPLY
1 B
Rank506
1H 1.09 %
24H -14.47 %
7D 34.38 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/210.1150.1430.1010.11257,123,097.6773,643,853.04
4/9/210.0840.1190.0840.115194,526,853.4975,998,824.45
4/8/210.080.0860.0790.08415,844,675.7256,013,761.23
4/7/210.0870.0910.0730.0820,401,372.7253,214,291.59
4/6/210.0950.0960.0840.08720,547,788.6657,477,081.62
4/5/210.090.1070.0840.09557,535,932.9262,835,474.37
4/4/210.0770.0920.0760.0941,415,559.5959,824,871.69
4/3/210.0810.0830.0760.07618,878,257.3550,689,113.85
4/2/210.0840.0840.080.08120,254,745.1754,019,768.58
4/1/210.0840.0930.0830.08436,828,777.255,738,417.25
3/31/210.0830.0840.0760.08419,184,428.6755,436,712.51
3/30/210.0860.0880.0810.08322,511,758.5554,939,704.92
3/29/210.0790.0860.0780.08622,722,443.8557,007,111.31
3/28/210.080.0830.0770.07919,084,275.0552,694,482.79
3/27/210.0810.0850.0780.0825,840,259.3253,291,149.95
3/26/210.0770.0960.0770.08165,907,202.6553,954,106.19
3/25/210.0810.0820.0730.07722,977,474.0951,284,119.17
3/24/210.0920.0990.080.08228,908,646.1154,059,207.83
3/23/210.0910.0980.0840.09230,303,278.5261,173,966.01
3/22/210.0890.1130.0880.09157,447,872.9960,311,323.36
3/21/210.0910.0910.0840.08919,159,973.6859,003,562.71
3/20/210.0980.1050.090.09153,285,980.7460,245,967.21
3/19/210.0970.1060.0930.09835,472,462.9464,771,674.84
3/18/210.10.1230.0950.097200,972,831.8464,383,164.35
3/17/210.0750.1060.070.101101,418,378.5567,033,715.03
3/16/210.080.0810.0730.07533,834,39649,850,425.81
3/15/210.0830.0920.0750.0836,996,951.0953,147,716.37
3/14/210.0710.090.0710.08474,830,872.2855,680,027.43
3/13/210.070.0850.0670.07148,929,472.2347,371,194.39
3/12/210.0590.0910.0560.071102,386,797.4746,815,218.21
3/11/210.0510.0590.0490.05915,521,089.1438,759,042.11
3/10/210.0540.0540.050.0515,397,446.6534,032,043.73
3/9/210.0490.0540.0480.0546,878,218.0635,517,454.01
3/8/210.0460.0520.0450.0499,477,11432,195,961.92
3/7/210.0450.0480.0450.0467,592,940.0230,411,242.53
3/6/210.0450.0470.0430.0456,344,572.6729,879,358.28
3/5/210.0430.0460.040.0458,279,146.0529,835,042.1
3/4/210.0460.0470.0420.0436,168,202.7528,652,859.89
3/3/210.0420.0520.0420.04618,073,477.3530,127,901.39
3/2/210.0440.0450.040.0425,558,679.7828,071,080.95
3/1/210.0430.0450.0430.0444,081,505.3529,294,245.22
2/28/210.0440.0450.0410.0432,933,080.7828,511,514.42
2/27/210.0420.0460.0410.0445,136,479.8328,877,451.29
2/26/210.0410.0450.0380.0421,855,475.5827,930,227.13
2/25/210.0430.0470.0410.0412,640,509.3927,364,001.87
2/24/210.0420.0460.040.0432,999,503.2628,316,291.51
2/23/210.0530.0530.0360.0415,452,389.9627,458,927.01
2/22/210.0590.0610.0470.0533,543,774.1634,973,438.92
2/21/210.0530.0610.0510.0596,128,141.539,339,161.04
2/20/210.0590.0590.0520.0532,096,469.3835,292,060.02
2/19/210.0510.0590.0490.05913,555,861.4438,986,297.56
2/18/210.0480.0520.0470.0514,290,953.3933,502,709.29
2/17/210.0450.0510.0420.0485,278,148.6131,869,163.91
2/16/210.0480.050.0440.0453,276,729.1929,907,434.31
2/15/210.0490.0510.0430.0484,622,762.831,765,053.51
2/14/210.0540.0550.0480.0495,964,489.7932,578,746.33
2/13/210.0530.0560.0530.0546,160,678.0535,766,851.49
2/12/210.0520.0550.050.0535,586,980.1535,291,932
2/11/210.0530.0570.0510.05213,311,665.1434,646,735.7
2/10/210.0530.0620.050.05327,842,131.1235,048,897.92
2/9/210.0440.0560.0420.05337,981,659.9334,833,151.85
2/8/210.0340.0450.0340.04443,365,572.5929,149,468.27
2/7/210.0320.0350.0310.0342,502,761.8722,737,002.19
2/6/210.0320.0340.0310.0324,264,943.4121,444,975.66
2/5/210.0290.0350.0290.0327,993,232.0321,172,546.8
2/4/210.0280.030.0260.0294,303,814.8119,026,133.68
2/3/210.0260.0280.0250.0285,166,259.1818,306,990.18
2/2/210.0270.0340.0250.0264,929,189.7617,065,600.85
2/1/210.0230.0270.0230.0273,872,122.7817,899,603.09
1/31/210.0230.0240.0220.0233,342,592.1515,523,450.88
1/30/210.0230.0240.0220.0233,121,473.6615,084,040.92
1/29/210.0230.0250.0220.0244,597,856.4716,000,539.29
1/28/210.020.0210.0190.0211,644,756.89313,724,179.78
1/27/210.0210.0210.0190.021,696,321.77512,978,106.221
1/26/210.020.0210.020.0211,383,092.12813,754,683.915
1/25/210.0210.0220.020.027,460,531.31613,442,586.135
1/24/210.0210.0210.020.021735,413.44513,894,177.87
1/23/210.020.0210.020.0211,441,158.56414,050,114.234
1/22/210.020.0220.0180.024,532,534.88213,355,499.52
1/21/210.0220.0250.020.023,982,343.09813,299,238.589
1/20/210.0220.0230.0210.022388,514.44614,622,415.572
1/19/210.0230.0230.0220.022531,899.72114,739,810.318
1/18/210.0230.0230.0220.0231,432,405.87315,111,073.571
1/17/210.0220.0230.0210.0231,253,927.45715,197,075.389
1/16/210.0230.0230.0220.0221,328,019.5214,721,359.834
1/15/210.0210.0250.020.0233,595,326.01314,884,197.918
1/14/210.0210.0220.020.0211,266,220.59814,011,966.038
1/13/210.0180.0210.0180.021838,259.44513,599,247.397
1/12/210.0190.0190.0180.018693,087.97311,932,570.683
1/11/210.0210.0210.0170.019974,049.2612,355,543.38