MDTBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000120 | 0.00000123 | 0.00000116 | 3,505,172.00 |
May 06 2024 | 0.00000120 | -0.00000001 | -0.83% | 0.00000123 | 0.00000127 | 0.00000119 | 3,179,371.00 |
May 05 2024 | 0.00000121 | 0.00000004 | 3.42% | 0.00000116 | 0.00000124 | 0.00000114 | 3,243,451.00 |
May 04 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000116 | 0.00000119 | 0.00000115 | 1,233,756.00 |
May 03 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000119 | 0.00000115 | 685,584.00 |
May 02 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000118 | 0.00000118 | 0.00000114 | 744,754.00 |
May 01 2024 | 0.00000118 | 0.00000006 | 5.36% | 0.00000112 | 0.00000118 | 0.00000109 | 1,728,362.00 |
Apr 30 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000114 | 0.00000114 | 0.00000107 | 2,463,726.00 |
Apr 29 2024 | 0.00000114 | -0.00000004 | -3.39% | 0.00000129 | 0.00000132 | 0.00000063 | 2,837,578.00 |
Apr 28 2024 | 0.00000118 | -0.00000004 | -3.28% | 0.00000122 | 0.00000125 | 0.00000118 | 875,946.00 |
Apr 27 2024 | 0.00000122 | 0.00000004 | 3.39% | 0.00000119 | 0.00000123 | 0.00000116 | 1,417,799.00 |
Apr 26 2024 | 0.00000118 | -0.00000004 | -3.28% | 0.00000122 | 0.00000122 | 0.00000117 | 853,919.00 |
Apr 25 2024 | 0.00000122 | -0.00000002 | -1.61% | 0.00000123 | 0.00000124 | 0.00000117 | 1,744,661.00 |
Apr 24 2024 | 0.00000124 | -0.00000005 | -3.88% | 0.00000129 | 0.00000131 | 0.00000122 | 2,077,502.00 |
Apr 23 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000133 | 0.00000126 | 1,566,138.00 |
Apr 22 2024 | 0.00000128 | 0.00000001 | 0.79% | 0.00000128 | 0.00000130 | 0.00000126 | 3,325,010.00 |
Apr 21 2024 | 0.00000127 | -0.00000002 | -1.55% | 0.00000129 | 0.00000132 | 0.00000125 | 2,089,089.00 |
Apr 20 2024 | 0.00000129 | 0.00000010 | 8.40% | 0.00000118 | 0.00000130 | 0.00000117 | 1,418,871.00 |
Apr 19 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000120 | 0.00000121 | 0.00000114 | 1,412,905.00 |
Apr 18 2024 | 0.00000120 | 0.00000000 | 0.00% | 0.00000120 | 0.00000123 | 0.00000114 | 2,214,052.00 |
Apr 17 2024 | 0.00000120 | 0.00000004 | 3.45% | 0.00000117 | 0.00000125 | 0.00000113 | 1,506,852.00 |
Apr 16 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000112 | 0.00000118 | 0.00000111 | 2,491,104.00 |
Apr 15 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000111 | 0.00000122 | 0.00000108 | 6,471,132.00 |
Apr 14 2024 | 0.00000112 | 0.00000011 | 10.89% | 0.00000102 | 0.00000114 | 0.00000097 | 4,011,594.00 |
Apr 13 2024 | 0.00000101 | -0.00000020 | -16.53% | 0.00000120 | 0.00000122 | 0.00000089 | 8,514,741.00 |
Apr 12 2024 | 0.00000121 | -0.00000026 | -17.69% | 0.00000147 | 0.00000148 | 0.00000110 | 5,806,176.00 |
Apr 11 2024 | 0.00000147 | -0.00000006 | -3.92% | 0.00000152 | 0.00000154 | 0.00000146 | 873,463.00 |
Apr 10 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000156 | 0.00000158 | 0.00000148 | 1,218,650.00 |
Apr 09 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000157 | 0.00000160 | 0.00000153 | 862,633.00 |
Apr 08 2024 | 0.00000158 | 0.00000003 | 1.94% | 0.00000154 | 0.00000163 | 0.00000150 | 2,215,099.00 |
Apr 07 2024 | 0.00000155 | 0.00000003 | 1.97% | 0.00000150 | 0.00000160 | 0.00000150 | 1,026,610.00 |
Apr 06 2024 | 0.00000152 | 0.00000001 | 0.66% | 0.00000151 | 0.00000156 | 0.00000149 | 899,060.00 |
Apr 05 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000151 | 0.00000153 | 0.00000145 | 803,599.00 |
Apr 04 2024 | 0.00000152 | 0.00000006 | 4.11% | 0.00000146 | 0.00000158 | 0.00000143 | 4,788,031.00 |
Apr 03 2024 | 0.00000146 | 0.00000001 | 0.69% | 0.00000146 | 0.00000149 | 0.00000141 | 1,128,806.00 |
Apr 02 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000151 | 0.00000151 | 0.00000142 | 2,275,599.00 |
Apr 01 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000154 | 0.00000161 | 0.00000148 | 771,809.00 |
Mar 31 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000153 | 0.00000156 | 0.00000152 | 1,330,977.00 |
Mar 30 2024 | 0.00000153 | 0.00000002 | 1.32% | 0.00000151 | 0.00000157 | 0.00000150 | 1,664,654.00 |
Mar 29 2024 | 0.00000151 | -0.00000008 | -5.03% | 0.00000160 | 0.00000193 | 0.00000149 | 18,240,316.00 |
Mar 28 2024 | 0.00000159 | -0.00000010 | -5.92% | 0.00000169 | 0.00000169 | 0.00000154 | 3,822,646.00 |
Mar 27 2024 | 0.00000169 | 0.00000013 | 8.33% | 0.00000156 | 0.00000175 | 0.00000153 | 9,633,981.00 |
Mar 26 2024 | 0.00000156 | 0.00000005 | 3.31% | 0.00000151 | 0.00000160 | 0.00000150 | 2,442,766.00 |
Mar 25 2024 | 0.00000151 | 0.00000000 | 0.00% | 0.00000150 | 0.00000153 | 0.00000147 | 4,286,664.00 |
Mar 24 2024 | 0.00000151 | 0.00000001 | 0.67% | 0.00000150 | 0.00000153 | 0.00000147 | 2,371,345.00 |
Mar 23 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000152 | 0.00000158 | 0.00000149 | 3,231,259.00 |
Mar 22 2024 | 0.00000152 | -0.00000004 | -2.56% | 0.00000156 | 0.00000158 | 0.00000149 | 2,073,517.00 |
Mar 21 2024 | 0.00000156 | 0.00000005 | 3.31% | 0.00000152 | 0.00000157 | 0.00000147 | 1,782,462.00 |
Mar 20 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000152 | 0.00000157 | 0.00000147 | 2,980,150.00 |
Mar 19 2024 | 0.00000152 | -0.00000008 | -5.00% | 0.00000160 | 0.00000161 | 0.00000146 | 4,406,099.00 |
Mar 18 2024 | 0.00000160 | -0.00000024 | -13.04% | 0.00000184 | 0.00000188 | 0.00000159 | 7,601,433.00 |
Mar 17 2024 | 0.00000184 | 0.00000016 | 9.52% | 0.00000169 | 0.00000188 | 0.00000164 | 10,340,410.00 |
Mar 16 2024 | 0.00000168 | -0.00000007 | -4.00% | 0.00000175 | 0.00000192 | 0.00000158 | 7,841,230.00 |
Mar 15 2024 | 0.00000175 | 0.00000000 | 0.00% | 0.00000175 | 0.00000184 | 0.00000169 | 12,511,682.00 |
Mar 14 2024 | 0.00000175 | 0.00000007 | 4.17% | 0.00000167 | 0.00000175 | 0.00000156 | 4,268,275.00 |
Mar 13 2024 | 0.00000168 | 0.00000002 | 1.20% | 0.00000165 | 0.00000171 | 0.00000157 | 6,259,296.00 |
Mar 12 2024 | 0.00000166 | 0.00000001 | 0.61% | 0.00000165 | 0.00000172 | 0.00000158 | 5,203,317.00 |
Mar 11 2024 | 0.00000165 | -0.00000010 | -5.71% | 0.00000177 | 0.00000186 | 0.00000162 | 19,955,850.00 |
Mar 10 2024 | 0.00000175 | -0.00000018 | -9.33% | 0.00000190 | 0.00000202 | 0.00000170 | 10,926,785.00 |
Mar 09 2024 | 0.00000193 | 0.00000031 | 19.14% | 0.00000163 | 0.00000215 | 0.00000160 | 29,932,536.00 |
Mar 08 2024 | 0.00000162 | -0.00000015 | -8.47% | 0.00000174 | 0.00000174 | 0.00000149 | 8,489,243.00 |
Mar 07 2024 | 0.00000177 | 0.00000036 | 25.53% | 0.00000141 | 0.00000181 | 0.00000140 | 34,309,845.00 |
Mar 06 2024 | 0.00000141 | 0.00000018 | 14.63% | 0.00000124 | 0.00000146 | 0.00000122 | 10,689,357.00 |
Mar 05 2024 | 0.00000123 | -0.00000012 | -8.89% | 0.00000132 | 0.00000139 | 0.00000113 | 4,180,084.00 |
Mar 04 2024 | 0.00000135 | -0.00000016 | -10.60% | 0.00000149 | 0.00000151 | 0.00000130 | 8,276,672.00 |
Mar 03 2024 | 0.00000151 | 0.00000000 | 0.00% | 0.00000151 | 0.00000186 | 0.00000145 | 16,780,280.00 |
Mar 02 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000152 | 0.00000158 | 0.00000146 | 5,897,086.00 |
Mar 01 2024 | 0.00000153 | 0.00000029 | 23.39% | 0.00000124 | 0.00000166 | 0.00000123 | 18,305,054.00 |
Feb 29 2024 | 0.00000124 | 0.00000004 | 3.33% | 0.00000119 | 0.00000127 | 0.00000115 | 4,483,094.00 |
Feb 28 2024 | 0.00000120 | -0.00000012 | -9.09% | 0.00000132 | 0.00000135 | 0.00000104 | 6,559,990.00 |
Feb 27 2024 | 0.00000132 | -0.00000010 | -7.04% | 0.00000142 | 0.00000142 | 0.00000129 | 2,768,724.00 |
Feb 26 2024 | 0.00000142 | -0.00000006 | -4.05% | 0.00000149 | 0.00000156 | 0.00000140 | 5,414,491.00 |
Feb 25 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000147 | 0.00000165 | 0.00000146 | 7,546,813.00 |
Feb 24 2024 | 0.00000147 | -0.00000004 | -2.65% | 0.00000150 | 0.00000151 | 0.00000141 | 3,809,512.00 |
Feb 23 2024 | 0.00000151 | 0.00000003 | 2.03% | 0.00000149 | 0.00000166 | 0.00000141 | 12,585,687.00 |
Feb 22 2024 | 0.00000148 | 0.00000006 | 4.23% | 0.00000142 | 0.00000159 | 0.00000136 | 10,443,902.00 |
Feb 21 2024 | 0.00000142 | -0.00000006 | -4.05% | 0.00000148 | 0.00000154 | 0.00000127 | 10,464,987.00 |
Feb 20 2024 | 0.00000148 | 0.00000008 | 5.71% | 0.00000140 | 0.00000170 | 0.00000136 | 31,059,621.00 |
Feb 19 2024 | 0.00000140 | 0.00000010 | 7.69% | 0.00000130 | 0.00000144 | 0.00000129 | 7,164,450.00 |
Feb 18 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000130 | 0.00000144 | 0.00000127 | 8,930,644.00 |
Feb 17 2024 | 0.00000131 | 0.00000007 | 5.65% | 0.00000123 | 0.00000132 | 0.00000117 | 4,135,581.00 |
Feb 16 2024 | 0.00000124 | 0.00000008 | 6.90% | 0.00000116 | 0.00000131 | 0.00000115 | 4,732,578.00 |
Feb 15 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000118 | 0.00000114 | 1,987,082.00 |
Feb 14 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000112 | 0.00000128 | 0.00000112 | 6,507,235.00 |
Feb 13 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000112 | 0.00000115 | 0.00000110 | 945,307.00 |
Feb 12 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000110 | 0.00000114 | 0.00000107 | 4,597,767.00 |
Feb 11 2024 | 0.00000109 | -0.00000006 | -5.22% | 0.00000115 | 0.00000116 | 0.00000109 | 1,754,802.00 |
Feb 10 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000118 | 0.00000113 | 3,047,264.00 |
Feb 09 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000118 | 0.00000118 | 0.00000114 | 1,229,000.00 |
Feb 08 2024 | 0.00000117 | -0.00000006 | -4.88% | 0.00000123 | 0.00000123 | 0.00000116 | 1,178,409.00 |