Measurable Data Token Historical Data - MDTGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Measurable Data Token (Cryptocurrency:MDTGBP)
Measurable Data Token (Cryptocurrency:MDTGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Measurable Data Token	MDTGBP	Crypto	45,546,739	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000251	0.41%	0.061182	0.061182	0.064811

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.060462	0.061969	0.060353	0.06093	0.020817 - 0.11367

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:16:20	166.10	0.060522	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
10,708.34	174,890.46	MDT	MDTEUR	MDTUSD	MDTBTC

MDTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.064478	0.06674	0.046805	3,801,329.57	-0.003296	-5.11%
1 Month	0.076389	0.107451	0.034772	3,438,636.25	-0.015207	-19.91%
3 Months	0.039566	0.11367	0.025467	5,981,872.95	0.021615	54.63%
6 Months	0.030919	0.11367	0.020817	5,747,663.01	0.030262	97.88%
1 Year	0.041146	0.11367	0.020817	5,606,593.59	0.020035	48.69%
3 Years	0.047539	0.131149	0.01299	15,718,964.59	0.013642	28.70%
5 Years	0.008544	0.131149	0.002267	53,410,412.53	0.052638	616.09%

MDTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.061653	0.000344	0.56%	0.060115	0.063125	0.055765	1,412,905.00
Apr 18 2024	0.061309	0.002174	3.68%	0.059227	0.061606	0.05727	2,214,052.00
Apr 17 2024	0.059135	-0.000343	-0.58%	0.058982	0.061425	0.056764	1,506,852.00
Apr 16 2024	0.059478	0.001906	3.31%	0.057046	0.061	0.055707	2,491,104.00
Apr 15 2024	0.057571	-0.001679	-2.83%	0.052949	0.063376	0.050168	6,458,055.00
Apr 14 2024	0.059251	0.005984	11.24%	0.052949	0.060091	0.050168	4,011,594.00
Apr 13 2024	0.053266	-0.012297	-18.76%	0.064478	0.06674	0.046805	8,514,741.00
Apr 12 2024	0.065563	-0.016486	-20.09%	0.081657	0.083736	0.061311	5,796,439.00
Apr 11 2024	0.082049	-0.003977	-4.62%	0.085408	0.086609	0.081378	873,463.00
Apr 10 2024	0.086026	0.000938	1.10%	0.085091	0.08666	0.080009	1,218,650.00
Apr 09 2024	0.085089	-0.003606	-4.07%	0.088605	0.089206	0.083504	862,633.00
Apr 08 2024	0.088695	0.003897	4.60%	0.075521	0.092053	0.075521	2,215,024.00
Apr 07 2024	0.084797	0.002246	2.72%	0.081369	0.087	0.081352	1,026,610.00
Apr 06 2024	0.082552	0.001591	1.97%	0.080198	0.083963	0.080198	899,060.00
Apr 05 2024	0.08096	-0.001295	-1.57%	0.081718	0.082846	0.076768	803,599.00
Apr 04 2024	0.082255	0.005927	7.77%	0.075732	0.084212	0.074003	4,788,031.00
Apr 03 2024	0.076328	0.000276	0.36%	0.075521	0.078891	0.072546	1,128,806.00
Apr 02 2024	0.076052	-0.007929	-9.44%	0.082667	0.083234	0.074442	2,272,519.00
Apr 01 2024	0.083981	-0.001697	-1.98%	0.082367	0.08834	0.034772	771,809.00
Mar 31 2024	0.085678	0.001475	1.75%	0.084279	0.086726	0.083967	1,330,977.00
Mar 30 2024	0.084203	0.000658	0.79%	0.083532	0.086686	0.082922	1,658,923.00
Mar 29 2024	0.083546	-0.006176	-6.88%	0.089606	0.107451	0.082511	18,240,316.00
Mar 28 2024	0.089721	-0.002962	-3.20%	0.093076	0.093434	0.086544	3,819,624.00
Mar 27 2024	0.092683	0.006708	7.80%	0.0858	0.096792	0.0848	9,633,981.00
Mar 26 2024	0.085974	0.003607	4.38%	0.082367	0.08834	0.082266	2,442,766.00
Mar 25 2024	0.082367	0.001741	2.16%	0.085012	0.085136	0.073006	4,286,664.00
Mar 24 2024	0.080626	0.004014	5.24%	0.076061	0.081123	0.074922	2,371,345.00
Mar 23 2024	0.076611	-0.000032	-0.04%	0.076389	0.080471	0.075075	3,231,259.00
Mar 22 2024	0.076643	-0.003953	-4.90%	0.080229	0.082707	0.074478	2,073,517.00
Mar 21 2024	0.080597	0.000453	0.57%	0.079537	0.082364	0.076068	1,754,936.00
Mar 20 2024	0.080144	0.007102	9.72%	0.074191	0.082291	0.070756	2,980,150.00

See More Historical Prices »

Measurable Data Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions