MDM
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $2.84 | $2.61 | $2.61 | $2.61 |
2021-05-22 | $2.61 | $2.62 | $2.62 | $2.62 |
2021-05-23 | $2.62 | $2.43 | $2.43 | $2.43 |
2021-05-24 | $2.43 | $2.71 | $2.71 | $2.71 |
2021-05-25 | $2.71 | $2.68 | $2.68 | $2.68 |
2021-05-26 | $2.68 | $2.75 | $2.75 | $2.75 |
2021-05-27 | $2.75 | $2.69 | $2.69 | $2.69 |
2021-05-28 | $2.69 | $2.49 | $2.49 | $2.49 |
2021-05-29 | $2.49 | $2.42 | $2.42 | $2.42 |
2021-05-30 | $2.42 | $2.41 | $2.42 | $2.41 |
2021-06-01 | $2.61 | $2.56 | $2.56 | $2.56 |
2021-06-02 | $2.56 | $2.63 | $2.63 | $2.63 |
2021-06-03 | $2.63 | $2.74 | $2.74 | $2.74 |
2021-06-04 | $2.74 | $2.74 | $2.75 | $2.74 |
2021-06-05 | $2.58 | $2.48 | $2.48 | $2.48 |
2021-06-06 | $2.48 | $2.50 | $2.50 | $2.50 |
2021-06-07 | $2.50 | $2.51 | $2.52 | $2.50 |
2021-06-08 | $2.35 | $2.34 | $2.34 | $2.34 |
2021-06-09 | $2.34 | $2.61 | $2.61 | $2.61 |
2021-06-10 | $2.61 | $2.56 | $2.56 | $2.56 |
2021-06-11 | $2.56 | $2.61 | $2.61 | $2.61 |
2021-06-12 | $2.61 | $2.48 | $2.48 | $2.48 |
2021-06-13 | $2.48 | $2.73 | $2.73 | $2.73 |
2021-06-14 | $2.73 | $2.83 | $2.83 | $2.83 |
2021-06-15 | $2.83 | $2.81 | $2.81 | $2.81 |
2021-06-16 | $2.81 | $2.68 | $2.68 | $2.68 |
2021-06-17 | $2.68 | $2.66 | $2.66 | $2.66 |
2021-06-18 | $2.66 | $2.50 | $2.50 | $2.50 |
2021-06-19 | $2.50 | $2.48 | $2.48 | $2.48 |
2021-06-20 | $2.48 | $2.49 | $2.49 | $2.49 |
2021-06-21 | $2.49 | $2.21 | $2.21 | $2.21 |
2021-06-22 | $2.21 | $2.27 | $2.27 | $2.27 |
2021-06-23 | $2.27 | $2.35 | $2.35 | $2.35 |
2021-06-24 | $2.35 | $2.42 | $2.42 | $2.42 |
2021-06-25 | $2.42 | $2.21 | $2.21 | $2.21 |
2021-06-26 | $2.21 | $2.26 | $2.26 | $2.26 |
2021-06-27 | $2.26 | $2.43 | $2.43 | $2.43 |
2021-06-28 | $2.43 | $2.41 | $2.41 | $2.41 |
2021-06-29 | $2.41 | $2.51 | $2.51 | $2.51 |
2021-06-30 | $2.51 | $2.45 | $2.45 | $2.45 |
2021-07-01 | $2.45 | $2.34 | $2.34 | $2.34 |
2021-07-02 | $2.34 | $2.34 | $2.35 | $2.34 |
2021-07-06 | $2.36 | $2.39 | $2.39 | $2.39 |
2021-07-07 | $2.39 | $2.39 | $2.40 | $2.39 |
2021-07-08 | $2.37 | $2.30 | $2.30 | $2.30 |
2021-07-09 | $2.30 | $2.36 | $2.36 | $2.36 |
2021-07-10 | $2.36 | $2.37 | $2.37 | $2.36 |
2021-07-11 | $2.34 | $2.39 | $2.39 | $2.39 |
2021-07-12 | $2.39 | $2.31 | $2.31 | $2.31 |
2021-07-13 | $2.31 | $2.31 | $2.32 | $2.31 |
2021-07-15 | $2.29 | $2.23 | $2.23 | $2.23 |
2021-07-16 | $2.23 | $2.20 | $2.20 | $2.20 |
2021-07-17 | $2.20 | $2.21 | $2.21 | $2.21 |
2021-07-18 | $2.21 | $2.22 | $2.22 | $2.22 |
2021-07-19 | $2.22 | $2.16 | $2.16 | $2.16 |
2021-07-20 | $2.16 | $2.08 | $2.08 | $2.08 |
2021-07-21 | $2.08 | $2.25 | $2.25 | $2.25 |
2021-07-22 | $2.25 | $2.24 | $2.25 | $2.24 |
2021-07-23 | $2.26 | $2.35 | $2.35 | $2.35 |
2021-07-24 | $2.35 | $2.35 | $2.36 | $2.35 |
2021-07-26 | $2.47 | $2.61 | $2.61 | $2.61 |
2021-07-27 | $2.61 | $2.76 | $2.76 | $2.76 |
2021-07-28 | $2.76 | $2.80 | $2.80 | $2.80 |
2021-07-29 | $2.80 | $2.79 | $2.81 | $2.79 |
2021-07-30 | $2.80 | $2.95 | $2.95 | $2.95 |
2021-07-31 | $2.95 | $2.95 | $2.97 | $2.94 |
2021-08-01 | $2.90 | $2.79 | $2.79 | $2.79 |
2021-08-02 | $2.79 | $2.79 | $2.80 | $2.78 |
2021-08-04 | $2.67 | $2.78 | $2.78 | $2.78 |
2021-08-05 | $2.78 | $2.86 | $2.86 | $2.86 |
2021-08-06 | $2.86 | $2.87 | $2.87 | $2.86 |
2021-12-18 | $3.23 | $3.28 | $3.28 | $3.28 |
2021-12-19 | $3.28 | $3.27 | $3.27 | $3.27 |
2021-12-20 | $3.27 | $3.26 | $3.27 | $3.26 |
2021-12-21 | $3.28 | $3.42 | $3.42 | $3.42 |
2021-12-22 | $3.42 | $3.43 | $3.43 | $3.42 |
2021-12-23 | $3.40 | $3.55 | $3.55 | $3.55 |
2021-12-24 | $3.55 | $3.56 | $3.56 | $3.55 |
2021-12-25 | $3.55 | $3.53 | $3.53 | $3.53 |
2021-12-26 | $3.53 | $3.53 | $3.53 | $3.53 |
2021-12-27 | $3.55 | $3.54 | $3.54 | $3.54 |
2021-12-28 | $3.54 | $3.55 | $3.55 | $3.54 |
2021-12-30 | $3.25 | $3.29 | $3.29 | $3.29 |
2021-12-31 | $3.29 | $3.31 | $3.31 | $3.29 |
2022-01-08 | $2.90 | $2.91 | $2.91 | $2.91 |
2022-01-09 | $2.91 | $2.91 | $2.92 | $2.91 |
2022-01-21 | $2.84 | $2.55 | $2.55 | $2.55 |
2022-01-22 | $2.55 | $2.45 | $2.45 | $2.45 |
2022-01-23 | $2.45 | $2.54 | $2.54 | $2.54 |
2022-01-24 | $2.54 | $2.57 | $2.57 | $2.57 |
2022-01-25 | $2.57 | $2.56 | $2.57 | $2.56 |
2022-01-26 | $2.58 | $2.57 | $2.57 | $2.57 |
2022-01-27 | $2.57 | $2.58 | $2.58 | $2.57 |
2022-02-27 | $2.74 | $2.64 | $2.64 | $2.64 |
2022-02-28 | $2.64 | $2.63 | $2.64 | $2.63 |
2022-03-04 | $2.97 | $2.74 | $2.74 | $2.74 |
2022-03-05 | $2.74 | $2.75 | $2.75 | $2.75 |
2022-03-06 | $2.75 | $2.76 | $2.76 | $2.75 |
2022-03-09 | $2.71 | $2.93 | $2.93 | $2.93 |
2022-03-10 | $2.93 | $2.76 | $2.76 | $2.76 |
2022-03-11 | $2.76 | $2.71 | $2.71 | $2.71 |
2022-03-12 | $2.71 | $2.71 | $2.71 | $2.71 |
2022-03-13 | $2.71 | $2.64 | $2.64 | $2.64 |
2022-03-14 | $2.64 | $2.77 | $2.77 | $2.77 |
2022-03-15 | $2.77 | $2.75 | $2.75 | $2.75 |
2022-03-16 | $2.75 | $2.88 | $2.88 | $2.88 |
2022-03-17 | $2.88 | $2.86 | $2.86 | $2.86 |
2022-03-18 | $2.86 | $2.92 | $2.92 | $2.92 |
2022-03-19 | $2.92 | $2.95 | $2.95 | $2.95 |
2022-03-20 | $2.95 | $2.88 | $2.88 | $2.88 |
2022-03-21 | $2.88 | $2.89 | $2.89 | $2.88 |
2022-03-25 | $3.08 | $3.10 | $3.10 | $3.10 |
2022-03-26 | $3.10 | $3.11 | $3.11 | $3.11 |
2022-03-27 | $3.11 | $3.27 | $3.27 | $3.27 |
2022-03-28 | $3.27 | $3.28 | $3.28 | $3.27 |
2022-03-29 | $3.29 | $3.32 | $3.32 | $3.32 |
2022-03-30 | $3.32 | $3.29 | $3.29 | $3.29 |
2022-03-31 | $3.29 | $3.18 | $3.18 | $3.18 |
2022-04-01 | $3.18 | $3.18 | $3.19 | $3.18 |
2022-04-05 | $3.26 | $3.18 | $3.18 | $3.18 |
2022-04-06 | $3.18 | $3.18 | $3.19 | $3.17 |
2022-04-08 | $3.04 | $2.95 | $2.95 | $2.95 |
2022-04-09 | $2.95 | $2.99 | $2.99 | $2.99 |
2022-04-10 | $2.99 | $2.95 | $2.95 | $2.95 |
2022-04-11 | $2.95 | $2.76 | $2.76 | $2.76 |
2022-04-12 | $2.76 | $2.80 | $2.80 | $2.80 |
2022-04-13 | $2.80 | $2.88 | $2.88 | $2.88 |
2022-04-14 | $2.88 | $2.88 | $2.88 | $2.88 |
2022-04-15 | $2.79 | $2.84 | $2.84 | $2.84 |
2022-04-16 | $2.84 | $2.82 | $2.82 | $2.82 |
2022-04-17 | $2.82 | $2.77 | $2.77 | $2.77 |
2022-04-18 | $2.77 | $2.85 | $2.85 | $2.85 |
2022-04-19 | $2.85 | $2.86 | $2.86 | $2.85 |
2023-03-03 | $1.64 | $1.56 | $1.56 | $1.56 |
2023-03-04 | $1.56 | $1.56 | $1.56 | $1.56 |
2023-03-05 | $1.56 | $1.57 | $1.57 | $1.57 |
2023-03-06 | $1.57 | $1.57 | $1.57 | $1.57 |
2023-03-07 | $1.57 | $1.57 | $1.57 | $1.57 |
2023-03-08 | $1.55 | $1.52 | $1.52 | $1.52 |
2023-03-09 | $1.52 | $1.42 | $1.42 | $1.42 |
2023-03-10 | $1.42 | $1.43 | $1.43 | $1.42 |
2023-03-11 | $1.41 | $1.44 | $1.44 | $1.44 |
2023-03-12 | $1.44 | $1.55 | $1.55 | $1.55 |
2023-03-13 | $1.55 | $1.69 | $1.69 | $1.69 |
2023-03-14 | $1.69 | $1.73 | $1.73 | $1.73 |
2023-03-15 | $1.73 | $1.73 | $1.73 | $1.73 |
2023-03-19 | $1.89 | $1.96 | $1.96 | $1.96 |
2023-03-20 | $1.96 | $1.94 | $1.94 | $1.94 |
2023-03-21 | $1.94 | $1.95 | $1.95 | $1.94 |
2023-03-24 | $1.98 | $1.92 | $1.92 | $1.92 |
2023-03-25 | $1.92 | $1.92 | $1.92 | $1.92 |
2023-03-26 | $1.92 | $1.96 | $1.96 | $1.96 |
2023-03-27 | $1.96 | $1.96 | $1.96 | $1.96 |
2023-03-28 | $1.90 | $1.91 | $1.91 | $1.91 |
2023-03-29 | $1.91 | $1.91 | $1.91 | $1.91 |
2023-04-05 | $1.97 | $1.97 | $1.97 | $1.97 |
2023-04-06 | $1.97 | $1.97 | $1.97 | $1.97 |
2023-04-07 | $1.96 | $1.95 | $1.95 | $1.95 |
2023-04-08 | $1.95 | $1.95 | $1.95 | $1.95 |
2023-04-10 | $1.98 | $2.07 | $2.07 | $2.07 |
2023-04-11 | $2.07 | $2.08 | $2.08 | $2.07 |
2023-04-13 | $2.09 | $2.13 | $2.13 | $2.13 |
2023-04-14 | $2.13 | $2.13 | $2.13 | $2.13 |
2023-04-15 | $2.13 | $2.12 | $2.12 | $2.12 |
2023-04-16 | $2.12 | $2.12 | $2.12 | $2.12 |
2023-04-17 | $2.12 | $2.06 | $2.06 | $2.06 |
2023-04-18 | $2.06 | $2.06 | $2.06 | $2.06 |
2023-04-19 | $2.12 | $2.02 | $2.02 | $2.02 |
2023-04-20 | $2.02 | $1.97 | $1.97 | $1.97 |
2023-04-21 | $1.97 | $1.91 | $1.91 | $1.91 |
2023-04-22 | $1.91 | $1.91 | $1.91 | $1.91 |
2023-04-23 | $1.94 | $1.93 | $1.93 | $1.93 |
2023-04-24 | $1.93 | $1.93 | $1.93 | $1.93 |
2023-04-25 | $1.92 | $1.98 | $1.98 | $1.98 |
2023-04-26 | $1.98 | $1.98 | $1.98 | $1.98 |
2023-04-27 | $1.99 | $2.06 | $2.06 | $2.06 |
2023-04-28 | $2.06 | $2.05 | $2.05 | $2.05 |
2023-04-29 | $2.05 | $2.05 | $2.05 | $2.05 |
2023-04-30 | $2.04 | $2.04 | $2.04 | $2.04 |
2023-05-01 | $2.04 | $1.96 | $1.96 | $1.96 |
2023-05-02 | $1.96 | $2.01 | $2.01 | $2.01 |
2023-05-03 | $2.01 | $2.01 | $2.01 | $2.01 |
2023-05-04 | $2.03 | $2.02 | $2.02 | $2.02 |
2023-05-05 | $2.02 | $2.07 | $2.07 | $2.07 |
2023-05-06 | $2.07 | $2.02 | $2.02 | $2.02 |
2023-05-07 | $2.02 | $2.03 | $2.03 | $2.02 |
2023-05-08 | $2.00 | $1.94 | $1.94 | $1.94 |
2023-05-09 | $1.94 | $1.94 | $1.94 | $1.94 |
2023-05-10 | $1.94 | $1.93 | $1.93 | $1.93 |
2023-05-11 | $1.93 | $1.93 | $1.93 | $1.93 |
2023-05-13 | $1.87 | $1.87 | $1.87 | $1.87 |
2023-05-14 | $1.87 | $1.88 | $1.88 | $1.88 |
2023-05-15 | $1.88 | $1.89 | $1.89 | $1.88 |
Pair | Exchange |
---|---|
MDM/USDT | dcoin |
MDM/BTC | idax |
MDM/KRW | probit |
MEDIUM has developed independent hardware and hardware for processing the main functions of blockchain and developed blockchain computing hardware that applied transactions and blocks parallel processing technology.
MEDIUM's Blockchain Processing Unit (BPU) handles signature, DB, network and smart contract functions at high speeds without buffers without putting a load on the CPU.