Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$112,164,549 | 575 | 1,649,000,000 MXM |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
CoinBene | CoinBene | MXM/USDT | $0.033226 | $5,108,657 | 91.89% |
CoinBene | CoinBene | MXM/ETH | $0.033086 | $447,889 | 8.06% |
HitBTC | HitBTC | MXM/BTC | $0.031577 | $1,764 | 0.03% |
HitBTC | HitBTC | MXM/ETH | $0.031446 | $1,214 | 0.02% |
Rfinex | Rfinex | MXM/ETH | $0.012157 | $28 | 0.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 0.02569 | 0.03621 | 0.02435 | 0.03248 | 5,277,206 | 53,564,894 |
2019-03-11 | 0.02552 | 0.02667 | 0.02511 | 0.02571 | 2,303,622 | 42,401,659 |
2019-03-10 | 0.02271 | 0.02576 | 0.02258 | 0.02551 | 3,163,142 | 42,066,503 |
2019-03-09 | 0.02003 | 0.02289 | 0.01986 | 0.02268 | 3,163,210 | 37,399,901 |
2019-03-08 | 0.01976 | 0.02036 | 0.01974 | 0.01995 | 1,715,793 | 32,904,219 |
2019-03-07 | 0.02035 | 0.02082 | 0.01955 | 0.01966 | 2,299,889 | 32,412,426 |
2019-03-06 | 0.01837 | 0.02071 | 0.01795 | 0.02032 | 2,772,267 | 33,502,329 |
2019-03-05 | 0.01573 | 0.01824 | 0.01573 | 0.01812 | 1,942,711 | 29,888,501 |
2019-03-04 | 0.01527 | 0.01674 | 0.01499 | 0.01574 | 2,113,233 | 25,953,008 |
2019-03-03 | 0.0129 | 0.01569 | 0.01283 | 0.01525 | 2,550,506 | 25,152,541 |
2019-03-02 | 0.0123 | 0.01313 | 0.01228 | 0.01292 | 1,342,225 | 21,306,318 |
2019-03-01 | 0.01194 | 0.0128 | 0.01192 | 0.01231 | 1,639,443 | 20,303,390 |
2019-02-28 | 0.01196 | 0.01225 | 0.0115 | 0.01194 | 1,592,323 | 19,692,801 |
2019-02-27 | 0.01183 | 0.0124 | 0.01177 | 0.01194 | 1,739,417 | 19,692,216 |
2019-02-26 | 0.01187 | 0.01227 | 0.01149 | 0.01182 | 1,479,855 | 19,483,793 |
2019-02-25 | 0.01154 | 0.01209 | 0.01148 | 0.01188 | 1,489,744 | 17,921,765 |
2019-02-24 | 0.01144 | 0.01194 | 0.01135 | 0.01156 | 1,298,262 | 17,443,577 |
2019-02-23 | 0.01137 | 0.01165 | 0.01108 | 0.01144 | 1,214,445 | 17,257,690 |
2019-02-22 | 0.01131 | 0.01177 | 0.01125 | 0.01137 | 786,721 | 17,145,702 |
2019-02-21 | 0.0113 | 0.0118 | 0.01126 | 0.01137 | 963,626 | 17,146,641 |
2019-02-20 | 0.01155 | 0.01168 | 0.01125 | 0.0113 | 681,639 | 17,046,136 |
2019-02-19 | 0.01163 | 0.01184 | 0.01131 | 0.01154 | 1,022,531 | 17,403,340 |
2019-02-18 | 0.01123 | 0.01214 | 0.01123 | 0.01163 | 1,821,061 | 17,547,705 |
2019-02-17 | 0.01001 | 0.01173 | 0.00996 | 0.01123 | 1,630,942 | 16,944,633 |
2019-02-16 | 0.01113 | 0.01114 | 0.00962 | 0.01001 | 1,158,268 | 15,097,681 |
2019-02-15 | 0.00986 | 0.01189 | 0.0095 | 0.01137 | 2,574,818 | 17,145,494 |
2019-02-14 | 0.00724 | 0.00986 | 0.00724 | 0.00985 | 1,645,193 | 14,862,741 |
2019-02-13 | 0.00572 | 0.00771 | 0.00572 | 0.00724 | 1,480,045 | 10,926,956 |
2019-02-12 | 0.00481 | 0.00569 | 0.00455 | 0.00569 | 677,661 | 8,585,994 |
2019-02-11 | 0.00518 | 0.00522 | 0.00351 | 0.00482 | 873,484 | 7,270,294 |
2019-02-10 | 0.00531 | 0.00549 | 0.0046 | 0.00519 | 671,571 | 7,830,992 |
2019-02-09 | 0.00604 | 0.00623 | 0.00472 | 0.0053 | 694,021 | 8,002,808 |
2019-02-08 | 0.00655 | 0.00726 | 0.0059 | 0.00614 | 588,717 | 9,266,586 |
2019-02-07 | 0.00669 | 0.00863 | 0.00651 | 0.00654 | 483,181 | 9,870,341 |
2019-02-06 | 0.01017 | 0.01027 | 0.00523 | 0.00669 | 782,222 | 10,092,704 |
2019-02-05 | 0.01019 | 0.01029 | 0.01013 | 0.01016 | 232,758 | 15,330,086 |
2019-02-04 | 0.01029 | 0.01046 | 0.01017 | 0.0102 | 492,823 | 15,385,922 |
2019-02-03 | 0.01006 | 0.01049 | 0.00994 | 0.01028 | 1,010,408 | 15,501,713 |
2019-02-02 | 0.01009 | 0.01038 | 0.00998 | 0.01013 | 1,044,357 | 15,278,545 |
2019-02-01 | 0.01013 | 0.01045 | 0.00995 | 0.01025 | 964,948 | 15,464,831 |
2019-01-31 | 0.0103 | 0.01056 | 0.01003 | 0.01005 | 1,016,524 | 15,167,911 |
2019-01-30 | 0.01018 | 0.0108 | 0.00997 | 0.0103 | 949,139 | 15,536,152 |
2019-01-29 | 0.01043 | 0.01084 | 0.01012 | 0.01018 | 977,509 | 15,361,353 |
2019-01-28 | 0.01068 | 0.01092 | 0.01042 | 0.01044 | 1,122,736 | 15,745,705 |
2019-01-27 | 0.01082 | 0.01122 | 0.01031 | 0.01068 | 1,107,121 | 16,112,534 |
2019-01-26 | 0.01073 | 0.01122 | 0.01036 | 0.01081 | 1,052,597 | 16,312,316 |
2019-01-25 | 0.01071 | 0.01131 | 0.01036 | 0.01073 | 802,846 | 16,194,100 |
2019-01-24 | 0.01151 | 0.01176 | 0.01015 | 0.01069 | 1,156,601 | 16,132,411 |
2019-01-23 | 0.01199 | 0.01199 | 0.0115 | 0.0115 | 1,121,119 | 17,356,666 |
2019-01-22 | 0.01188 | 0.0122 | 0.01185 | 0.012 | 1,134,276 | 18,094,961 |
2019-01-21 | 0.01192 | 0.01205 | 0.01181 | 0.01189 | 1,050,252 | 17,939,066 |
2019-01-20 | 0.01158 | 0.01206 | 0.01153 | 0.01182 | 1,040,176 | 17,827,970 |
2019-01-19 | 0.01149 | 0.01178 | 0.01142 | 0.01157 | 727,943 | 17,459,050 |
2019-01-18 | 0.01128 | 0.01179 | 0.01112 | 0.01156 | 754,363 | 17,442,510 |
2019-01-17 | 0.01076 | 0.01151 | 0.01076 | 0.01129 | 924,303 | 17,028,072 |
2019-01-16 | 0.01042 | 0.0111 | 0.01042 | 0.01078 | 723,671 | 16,265,135 |
2019-01-15 | 0.01074 | 0.01092 | 0.01039 | 0.01042 | 675,644 | 15,713,887 |
2019-01-14 | 0.01057 | 0.01111 | 0.01047 | 0.01074 | 778,709 | 16,204,010 |
2019-01-13 | 0.01059 | 0.0109 | 0.01041 | 0.01056 | 604,523 | 15,937,501 |
2019-01-12 | 0.01055 | 0.01097 | 0.01045 | 0.0106 | 593,012 | 15,982,721 |
2019-01-11 | 0.01054 | 0.01113 | 0.01052 | 0.01055 | 591,331 | 15,919,843 |
2019-01-10 | 0.00976 | 0.01188 | 0.00976 | 0.01081 | 1,123,070 | 16,308,172 |
2019-01-09 | 0.00982 | 0.00997 | 0.00966 | 0.00976 | 700,193 | 39,056,141 |
2019-01-08 | 0.00934 | 0.01 | 0.00934 | 0.00982 | 1,048,155 | 39,279,665 |
2019-01-07 | 0.00942 | 0.0098 | 0.00924 | 0.00934 | 836,870 | 37,375,827 |
2019-01-06 | 0.0092 | 0.00962 | 0.00902 | 0.00941 | 830,412 | 37,659,322 |
2019-01-05 | 0.00929 | 0.00967 | 0.00898 | 0.00921 | 774,587 | 36,824,854 |
2019-01-04 | 0.0095 | 0.0102 | 0.00914 | 0.00931 | 562,586 | 37,230,573 |
2019-01-03 | 0.00921 | 0.01065 | 0.00906 | 0.0095 | 896,288 | 37,983,733 |
2019-01-02 | 0.00937 | 0.00954 | 0.0087 | 0.00918 | 739,688 | 36,713,454 |
2019-01-01 | 0.0093 | 0.00959 | 0.00917 | 0.00934 | 421,542 | 37,368,369 |
2018-12-31 | 0.00975 | 0.0099 | 0.00928 | 0.0093 | 669,391 | 37,199,520 |
2018-12-30 | 0.00966 | 0.01017 | 0.00918 | 0.00974 | 601,841 | 38,969,974 |
2018-12-29 | 0.01034 | 0.01056 | 0.00945 | 0.00969 | 645,313 | 38,744,942 |
2018-12-28 | 0.00938 | 0.01073 | 0.00883 | 0.01033 | 781,406 | 16,822,702 |
2018-12-27 | 0.01069 | 0.01097 | 0.0095 | 0.0095 | 597,871 | 15,474,823 |
2018-12-26 | 0.01099 | 0.01112 | 0.01049 | 0.01067 | 579,071 | 17,377,376 |
2018-12-25 | 0.01029 | 0.01099 | 0.01015 | 0.01097 | 689,506 | 17,869,050 |
2018-12-24 | 0.01064 | 0.01171 | 0.01017 | 0.01026 | 731,891 | 16,708,655 |
2018-12-23 | 0.011 | 0.0114 | 0.01053 | 0.01065 | 589,576 | 17,342,402 |
2018-12-22 | 0.01084 | 0.01142 | 0.01054 | 0.011 | 634,736 | 17,921,794 |
2018-12-21 | 0.01126 | 0.01159 | 0.01057 | 0.01086 | 690,135 | 17,686,961 |
2018-12-20 | 0.0108 | 0.012 | 0.01076 | 0.01123 | 666,575 | 18,287,544 |
2018-12-19 | 0.01132 | 0.01163 | 0.01066 | 0.01081 | 741,474 | 17,612,858 |
2018-12-18 | 0.01114 | 0.01208 | 0.01051 | 0.0113 | 903,766 | 18,407,519 |
2018-12-17 | 0.01093 | 0.01135 | 0.01076 | 0.01114 | 759,817 | 18,146,549 |
2018-12-16 | 0.0109 | 0.01126 | 0.01082 | 0.01091 | 658,772 | 17,776,524 |
2018-12-15 | 0.01072 | 0.0112 | 0.01065 | 0.01085 | 713,900 | 17,677,713 |
2018-12-14 | 0.01082 | 0.01128 | 0.01065 | 0.01072 | 791,627 | 17,461,176 |
2018-12-13 | 0.01117 | 0.01154 | 0.01074 | 0.01081 | 853,644 | 17,600,562 |
2018-12-12 | 0.01095 | 0.01168 | 0.01082 | 0.01116 | 847,229 | 18,182,108 |
2018-12-11 | 0.01108 | 0.01124 | 0.0108 | 0.01092 | 858,648 | 17,779,649 |
2018-12-10 | 0.01122 | 0.01181 | 0.01078 | 0.01106 | 767,202 | 18,012,152 |
2018-12-09 | 0.01121 | 0.01204 | 0.01113 | 0.01124 | 870,134 | 18,299,232 |
2018-12-08 | 0.01179 | 0.0121 | 0.0108 | 0.0113 | 441,630 | 18,400,219 |
2018-12-07 | 0.01146 | 0.01201 | 0.01099 | 0.01193 | 1,113,476 | 19,427,870 |
2018-12-06 | 0.01144 | 0.01251 | 0.01116 | 0.01147 | 1,377,910 | 18,675,994 |
2018-12-05 | 0.01106 | 0.01196 | 0.0107 | 0.0116 | 2,639,653 | 18,887,666 |
2018-12-04 | 0.00981 | 0.01159 | 0.00917 | 0.01072 | 1,183,942 | 17,455,613 |
2018-12-03 | 0.01105 | 0.01108 | 0.00923 | 0.00955 | 1,143,247 | - |