Mdex Historical Data - MDXUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Mdex (Cryptocurrency:MDXUSD)
Mdex (Cryptocurrency:MDXUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Mdex	MDXUSD	Crypto	57,617,058	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000683	1.14%	0.060598	0.058704	0.062491

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.059922	0.146654	0.058865	0.059915	0.049785 - 0.168021

Exchange	Last Trade	Size	Trade Price	Currency
BINA	09:02:15	104.20	0.060595	USD

Price x Volume	Volume	Base Symbol	Related Pairs
14,272.31	238,355.90	MDX	MDXEUR	MDXGBP	MDXBTC

MDXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.059996	0.154425	0.059179	768,327.97	0.000602	1.00%
1 Month	0.080332	0.164781	0.049785	1,617,720.84	-0.019734	-24.57%
3 Months	0.099321	0.168021	0.049785	1,076,101.78	-0.038724	-38.99%
6 Months	0.062439	0.168021	0.049785	943,344.55	-0.001842	-2.95%
1 Year	0.079542	0.168021	0.049785	708,129.77	-0.018944	-23.82%
3 Years	0.000356	2.19	0.000356	1,694,008.70	0.060242	16,938.60%
5 Years	0.007829	4.06	0.000092	1,560,185.46	0.052769	673.99%

MDXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.059968	-0.003871	-6.06%	0.064485	0.06461	0.059179	571,433.00
Apr 25 2024	0.063839	0.000281	0.44%	0.147824	0.148011	0.061487	265,982.00
Apr 24 2024	0.063558	-0.000834	-1.30%	0.064418	0.153091	0.063156	587,813.00
Apr 23 2024	0.064392	0.000864	1.36%	0.153641	0.154425	0.062343	494,156.00
Apr 22 2024	0.063528	-0.000811	-1.26%	0.064938	0.15249	0.062733	1,742,801.00
Apr 21 2024	0.06434	0.000076	0.12%	0.148994	0.149558	0.063658	1,394,202.00
Apr 20 2024	0.064264	0.004698	7.89%	0.059996	0.064762	0.059459	321,905.00
Apr 19 2024	0.059566	0.000498	0.84%	0.145783	0.145783	0.055417	2,016,626.00
Apr 18 2024	0.059068	0.002037	3.57%	0.056993	0.141319	0.056026	666,060.00
Apr 17 2024	0.057031	-0.002229	-3.76%	0.059375	0.146877	0.055	684,052.00
Apr 16 2024	0.05926	0.002165	3.79%	0.057082	0.14653	0.055575	4,737,260.00
Apr 15 2024	0.057095	-0.002118	-3.58%	0.147936	0.15173	0.052222	1,327,829.00
Apr 14 2024	0.059213	0.0044	8.03%	0.147936	0.147936	0.052222	1,044,451.00
Apr 13 2024	0.054813	-0.006274	-10.27%	0.15432	0.15432	0.049785	1,913,378.00
Apr 12 2024	0.061087	-0.012487	-16.97%	0.07421	0.161801	0.059796	2,205,532.00
Apr 11 2024	0.073574	-0.001922	-2.55%	0.075499	0.162105	0.072924	727,873.00
Apr 10 2024	0.075496	0.000784	1.05%	0.074644	0.077642	0.070492	793,317.00
Apr 09 2024	0.074712	-0.002734	-3.53%	0.164695	0.164781	0.073331	897,616.00
Apr 08 2024	0.077446	0.001763	2.33%	0.071265	0.079435	0.069242	6,552,764.00
Apr 07 2024	0.075684	0.00466	6.56%	0.070972	0.159122	0.070972	6,488,434.00
Apr 06 2024	0.071024	0.000993	1.42%	0.069129	0.072244	0.069086	578,969.00
Apr 05 2024	0.070031	-0.000478	-0.68%	0.071265	0.071265	0.067029	547,452.00
Apr 04 2024	0.070509	0.002384	3.50%	0.151963	0.152444	0.066888	700,939.00
Apr 03 2024	0.068125	-0.001929	-2.75%	0.150644	0.150873	0.06718	747,547.00
Apr 02 2024	0.070053	-0.00541	-7.17%	0.16022	0.16022	0.069044	383,563.00
Apr 01 2024	0.075463	-0.006497	-7.93%	0.161006	0.161256	0.07247	1,220,877.00
Mar 31 2024	0.08196	-0.0093	-10.19%	0.085073	0.08741	0.079628	2,008,584.00
Mar 30 2024	0.091259	0.012274	15.54%	0.080332	0.092834	0.07763	3,674,755.00
Mar 29 2024	0.078985	-0.00239	-2.94%	0.162768	0.162768	0.076776	738,008.00
Mar 28 2024	0.081375	0.008681	11.94%	0.072978	0.083902	0.07171	2,350,518.00
Mar 27 2024	0.072694	-0.002205	-2.94%	0.161006	0.161256	0.071716	667,001.00

See More Historical Prices »

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