MEC
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0113700 | $0.0104600 | $0.0115800 | $0.0104600 |
2021-05-22 | $0.0104600 | $0.0112500 | $0.0112500 | $0.0105000 |
2021-05-23 | $0.0112500 | $0.008679 | $0.0104200 | $0.008679 |
2021-05-24 | $0.008679 | $0.009709 | $0.0108700 | $0.009709 |
2021-05-25 | $0.009709 | $0.0099810 | $0.0115200 | $0.009597 |
2021-05-26 | $0.0099810 | $0.0106100 | $0.0106100 | $0.009824 |
2021-05-27 | $0.0106100 | $0.0100200 | $0.0111800 | $0.0100200 |
2021-05-28 | $0.0100200 | $0.009634 | $0.009634 | $0.008920 |
2021-05-29 | $0.009634 | $0.008653 | $0.0103800 | $0.008653 |
2021-05-30 | $0.008653 | $0.008621 | $0.008658 | $0.008620 |
2021-06-01 | $0.009696 | $0.009538 | $0.009538 | $0.009538 |
2021-06-02 | $0.009538 | $0.0101500 | $0.0109000 | $0.009770 |
2021-06-03 | $0.0101500 | $0.0102000 | $0.0105900 | $0.0102000 |
2021-06-04 | $0.0102000 | $0.0101800 | $0.0102100 | $0.0101800 |
2021-06-05 | $0.009584 | $0.008885 | $0.0103100 | $0.008885 |
2021-06-06 | $0.008885 | $0.0100200 | $0.0100200 | $0.008950 |
2021-06-07 | $0.0100200 | $0.0100600 | $0.0100600 | $0.0100200 |
2021-06-08 | $0.008732 | $0.008352 | $0.0100200 | $0.008352 |
2021-06-09 | $0.008352 | $0.009348 | $0.0101000 | $0.009348 |
2021-06-10 | $0.009348 | $0.009537 | $0.0102700 | $0.009170 |
2021-06-11 | $0.009537 | $0.009708 | $0.0100800 | $0.009708 |
2021-06-12 | $0.009708 | $0.009241 | $0.009596 | $0.009241 |
2021-06-13 | $0.009241 | $0.0101400 | $0.0109200 | $0.0101400 |
2021-06-14 | $0.0101400 | $0.0113500 | $0.0113500 | $0.0105400 |
2021-06-15 | $0.0113500 | $0.0104400 | $0.0112500 | $0.0104400 |
2021-06-16 | $0.0104400 | $0.0099700 | $0.0103500 | $0.0099700 |
2021-06-17 | $0.0099700 | $0.009523 | $0.0099030 | $0.009142 |
2021-06-18 | $0.009521 | $0.008958 | $0.0100300 | $0.008599 |
2021-06-19 | $0.008958 | $0.008524 | $0.008879 | $0.008524 |
2021-06-20 | $0.008524 | $0.008545 | $0.009257 | $0.008189 |
2021-06-21 | $0.008545 | $0.007597 | $0.008230 | $0.007597 |
2021-06-22 | $0.007597 | $0.007769 | $0.007769 | $0.007769 |
2021-06-23 | $0.007809 | $0.008083 | $0.008420 | $0.008083 |
2021-06-24 | $0.008083 | $0.008316 | $0.008662 | $0.008316 |
2021-06-25 | $0.008316 | $0.007583 | $0.009478 | $0.007267 |
2021-06-26 | $0.007583 | $0.008077 | $0.009369 | $0.007754 |
2021-06-27 | $0.008077 | $0.008678 | $0.008678 | $0.008678 |
2021-06-28 | $0.008678 | $0.008622 | $0.008622 | $0.008622 |
2021-06-29 | $0.008622 | $0.008616 | $0.009334 | $0.008616 |
2021-06-30 | $0.008616 | $0.008414 | $0.009816 | $0.008414 |
2021-07-01 | $0.008414 | $0.008050 | $0.008050 | $0.008050 |
2021-07-02 | $0.008050 | $0.008113 | $0.008113 | $0.008113 |
2021-07-03 | $0.008113 | $0.008324 | $0.008324 | $0.008324 |
2021-07-04 | $0.008324 | $0.008324 | $0.008324 | $0.008309 |
2021-07-05 | $0.008469 | $0.008107 | $0.008107 | $0.008107 |
2021-07-06 | $0.008089 | $0.008217 | $0.008217 | $0.008217 |
2021-07-07 | $0.008217 | $0.008201 | $0.008217 | $0.008201 |
2021-07-08 | $0.008131 | $0.007890 | $0.007890 | $0.007890 |
2021-07-09 | $0.007890 | $0.008113 | $0.008113 | $0.008113 |
2021-07-10 | $0.008113 | $0.008046 | $0.008046 | $0.008046 |
2021-07-11 | $0.008044 | $0.008220 | $0.008220 | $0.008220 |
2021-07-12 | $0.008220 | $0.007941 | $0.007941 | $0.007941 |
2021-07-13 | $0.007941 | $0.007939 | $0.007952 | $0.007939 |
2021-07-15 | $0.007877 | $0.007648 | $0.007648 | $0.007648 |
2021-07-16 | $0.007648 | $0.007536 | $0.007536 | $0.007536 |
2021-07-17 | $0.007536 | $0.007571 | $0.007571 | $0.007571 |
2021-07-18 | $0.007571 | $0.007634 | $0.007634 | $0.007634 |
2021-07-19 | $0.007634 | $0.007403 | $0.007403 | $0.007403 |
2021-07-20 | $0.007403 | $0.007151 | $0.007151 | $0.007151 |
2021-07-21 | $0.007151 | $0.007713 | $0.007713 | $0.007713 |
2021-07-22 | $0.007713 | $0.007683 | $0.007717 | $0.007683 |
2021-07-23 | $0.007752 | $0.008073 | $0.008073 | $0.008073 |
2021-07-24 | $0.008073 | $0.008063 | $0.008104 | $0.008063 |
2021-07-26 | $0.008489 | $0.008945 | $0.008945 | $0.008945 |
2021-07-27 | $0.008945 | $0.009479 | $0.009479 | $0.009479 |
2021-07-28 | $0.009479 | $0.009607 | $0.009607 | $0.009607 |
2021-07-29 | $0.009607 | $0.009614 | $0.009621 | $0.009593 |
2021-07-30 | $0.009607 | $0.0101400 | $0.0101400 | $0.0101400 |
2021-07-31 | $0.0101400 | $0.0101300 | $0.0101700 | $0.0101100 |
2021-08-01 | $0.0099540 | $0.009569 | $0.009569 | $0.009569 |
2021-08-02 | $0.009569 | $0.009571 | $0.009597 | $0.009552 |
2021-08-04 | $0.009165 | $0.009537 | $0.009537 | $0.009537 |
2021-08-05 | $0.009537 | $0.009813 | $0.009813 | $0.009813 |
2021-08-06 | $0.009813 | $0.009825 | $0.009828 | $0.009797 |
2021-12-10 | $0.007139 | $0.007050 | $0.007050 | $0.007050 |
2021-12-11 | $0.007079 | $0.007410 | $0.007410 | $0.007410 |
2021-12-12 | $0.007410 | $0.007516 | $0.007516 | $0.007516 |
2021-12-13 | $0.007516 | $0.007024 | $0.007024 | $0.007024 |
2021-12-14 | $0.007010 | $0.007261 | $0.007261 | $0.007261 |
2021-12-15 | $0.007258 | $0.007333 | $0.007333 | $0.007333 |
2021-12-16 | $0.007333 | $0.007330 | $0.007335 | $0.007314 |
2021-12-17 | $0.007145 | $0.006925 | $0.006925 | $0.006925 |
2021-12-18 | $0.006925 | $0.007029 | $0.007029 | $0.007029 |
2021-12-19 | $0.007029 | $0.007009 | $0.007009 | $0.007009 |
2021-12-20 | $0.007005 | $0.007037 | $0.007037 | $0.007037 |
2021-12-21 | $0.007037 | $0.007338 | $0.007338 | $0.007338 |
2021-12-22 | $0.007338 | $0.007346 | $0.007346 | $0.007337 |
2021-12-23 | $0.007292 | $0.007625 | $0.007625 | $0.007625 |
2021-12-24 | $0.007625 | $0.007626 | $0.007626 | $0.007626 |
2021-12-25 | $0.007626 | $0.007565 | $0.007565 | $0.007565 |
2021-12-26 | $0.007565 | $0.007558 | $0.007566 | $0.007554 |
2021-12-27 | $0.007619 | $0.007607 | $0.007607 | $0.007607 |
2021-12-28 | $0.007607 | $0.007595 | $0.007608 | $0.007595 |
2021-12-30 | $0.006971 | $0.007069 | $0.007069 | $0.007069 |
2021-12-31 | $0.007069 | $0.006930 | $0.006930 | $0.006930 |
2022-01-01 | $0.006930 | $0.007161 | $0.007161 | $0.007161 |
2022-01-02 | $0.007161 | $0.007156 | $0.007165 | $0.007151 |
2022-01-03 | $0.007096 | $0.006968 | $0.006968 | $0.006968 |
2022-01-04 | $0.006968 | $0.006874 | $0.006874 | $0.006874 |
2022-01-05 | $0.006874 | $0.006515 | $0.006515 | $0.006515 |
2022-01-06 | $0.006515 | $0.006464 | $0.006464 | $0.006464 |
2022-01-07 | $0.006464 | $0.006232 | $0.006232 | $0.006232 |
2022-01-08 | $0.006232 | $0.006253 | $0.006253 | $0.006253 |
2022-01-09 | $0.006253 | $0.006280 | $0.006280 | $0.006280 |
2022-01-10 | $0.006280 | $0.006275 | $0.006275 | $0.006275 |
2022-01-11 | $0.006275 | $0.006263 | $0.006283 | $0.006261 |
2022-01-14 | $0.006386 | $0.006463 | $0.006463 | $0.006463 |
2022-01-15 | $0.006463 | $0.006470 | $0.006478 | $0.006462 |
2022-01-16 | $0.006463 | $0.006465 | $0.006465 | $0.006465 |
2022-01-17 | $0.006465 | $0.006472 | $0.006472 | $0.006464 |
2022-01-18 | $0.006334 | $0.006356 | $0.006356 | $0.006356 |
2022-01-19 | $0.006356 | $0.006349 | $0.006363 | $0.006348 |
2022-01-21 | $0.006105 | $0.005470 | $0.005470 | $0.005470 |
2022-01-22 | $0.005470 | $0.005261 | $0.005261 | $0.005261 |
2022-01-23 | $0.005261 | $0.005443 | $0.005443 | $0.005443 |
2022-01-24 | $0.005443 | $0.005505 | $0.005505 | $0.005505 |
2022-01-25 | $0.005505 | $0.005495 | $0.005507 | $0.005483 |
2022-01-26 | $0.005546 | $0.005524 | $0.005524 | $0.005524 |
2022-01-27 | $0.005524 | $0.005515 | $0.005526 | $0.005511 |
2022-01-28 | $0.005578 | $0.005662 | $0.005662 | $0.005662 |
2022-01-29 | $0.005662 | $0.005671 | $0.005671 | $0.005652 |
2022-01-30 | $0.005728 | $0.005686 | $0.005686 | $0.005686 |
2022-01-31 | $0.005686 | $0.005687 | $0.005693 | $0.005686 |
2022-02-01 | $0.005774 | $0.005808 | $0.005808 | $0.005808 |
2022-02-02 | $0.005808 | $0.005538 | $0.005538 | $0.005538 |
2022-02-03 | $0.005538 | $0.005599 | $0.005599 | $0.005599 |
2022-02-04 | $0.005599 | $0.005590 | $0.005602 | $0.005584 |
2022-02-05 | $0.006239 | $0.006213 | $0.006213 | $0.006213 |
2022-02-06 | $0.006213 | $0.006362 | $0.006362 | $0.006362 |
2022-02-07 | $0.006362 | $0.006345 | $0.006376 | $0.006345 |
2022-02-08 | $0.006579 | $0.006612 | $0.006612 | $0.006612 |
2022-02-09 | $0.006612 | $0.006618 | $0.006623 | $0.006606 |
2022-02-13 | $0.006336 | $0.006310 | $0.006310 | $0.006310 |
2022-02-14 | $0.006310 | $0.006383 | $0.006383 | $0.006383 |
2022-02-15 | $0.006383 | $0.006686 | $0.006686 | $0.006686 |
2022-02-16 | $0.006686 | $0.006584 | $0.006584 | $0.006584 |
2022-02-17 | $0.006584 | $0.006082 | $0.006082 | $0.006082 |
2022-02-18 | $0.006082 | $0.006068 | $0.006084 | $0.006058 |
2022-02-19 | $0.005999 | $0.006016 | $0.006016 | $0.006016 |
2022-02-20 | $0.006016 | $0.005760 | $0.005760 | $0.005760 |
2022-02-21 | $0.005760 | $0.005743 | $0.005766 | $0.005740 |
2022-02-23 | $0.005740 | $0.005591 | $0.005591 | $0.005591 |
2022-02-24 | $0.005591 | $0.005753 | $0.005753 | $0.005753 |
2022-02-25 | $0.005753 | $0.005747 | $0.005759 | $0.005745 |
2022-02-26 | $0.005886 | $0.005870 | $0.005870 | $0.005870 |
2022-02-27 | $0.005870 | $0.005657 | $0.005657 | $0.005657 |
2022-02-28 | $0.005657 | $0.005650 | $0.005664 | $0.005649 |
2022-03-01 | $0.006478 | $0.006664 | $0.006664 | $0.006664 |
2022-03-02 | $0.006664 | $0.006672 | $0.006673 | $0.006653 |
2022-03-04 | $0.006371 | $0.005873 | $0.005873 | $0.005873 |
2022-03-05 | $0.005873 | $0.005911 | $0.005911 | $0.005911 |
2022-03-06 | $0.005911 | $0.005908 | $0.005911 | $0.005904 |
2022-03-07 | $0.005764 | $0.005705 | $0.005705 | $0.005705 |
2022-03-08 | $0.005705 | $0.005690 | $0.005709 | $0.005688 |
2022-03-09 | $0.005812 | $0.006294 | $0.006294 | $0.006294 |
2022-03-10 | $0.006294 | $0.005922 | $0.005922 | $0.005922 |
2022-03-11 | $0.005917 | $0.005811 | $0.005811 | $0.005811 |
2022-03-12 | $0.005811 | $0.005821 | $0.005821 | $0.005821 |
2022-03-13 | $0.005821 | $0.005669 | $0.005669 | $0.005669 |
2022-03-14 | $0.005669 | $0.005954 | $0.005954 | $0.005954 |
2022-03-15 | $0.005954 | $0.005897 | $0.005897 | $0.005897 |
2022-03-16 | $0.005897 | $0.006170 | $0.006170 | $0.006170 |
2022-03-17 | $0.006170 | $0.006144 | $0.006144 | $0.006144 |
2022-03-18 | $0.006144 | $0.006269 | $0.006269 | $0.006269 |
2022-03-19 | $0.006269 | $0.006335 | $0.006335 | $0.006335 |
2022-03-20 | $0.006335 | $0.006186 | $0.006186 | $0.006186 |
2022-03-21 | $0.006186 | $0.006157 | $0.006157 | $0.006157 |
2022-03-22 | $0.006157 | $0.006357 | $0.006357 | $0.006357 |
2022-03-23 | $0.006357 | $0.006356 | $0.006357 | $0.006354 |
2022-03-25 | $0.006601 | $0.006650 | $0.006650 | $0.006650 |
2022-03-26 | $0.006650 | $0.006681 | $0.006681 | $0.006681 |
2022-03-27 | $0.006681 | $0.007026 | $0.007026 | $0.007026 |
2022-03-28 | $0.007026 | $0.007069 | $0.007069 | $0.007069 |
2022-03-29 | $0.007069 | $0.007117 | $0.007117 | $0.007117 |
2022-03-30 | $0.007117 | $0.007058 | $0.007058 | $0.007058 |
2022-03-31 | $0.007058 | $0.006828 | $0.006828 | $0.006828 |
2022-04-01 | $0.006828 | $0.006945 | $0.006945 | $0.006945 |
2022-04-02 | $0.006945 | $0.006873 | $0.006873 | $0.006873 |
2022-04-03 | $0.006873 | $0.006965 | $0.006965 | $0.006965 |
2022-04-04 | $0.006962 | $0.006991 | $0.006991 | $0.006991 |
2022-04-05 | $0.006991 | $0.006825 | $0.006825 | $0.006825 |
2022-04-06 | $0.006825 | $0.006477 | $0.006477 | $0.006477 |
2022-04-07 | $0.006477 | $0.006520 | $0.006520 | $0.006520 |
2022-04-08 | $0.006520 | $0.006341 | $0.006341 | $0.006341 |
2022-04-09 | $0.006341 | $0.006415 | $0.006415 | $0.006415 |
2022-04-10 | $0.006415 | $0.006323 | $0.006323 | $0.006323 |
2022-04-11 | $0.006323 | $0.005931 | $0.005931 | $0.005931 |
2022-04-12 | $0.005931 | $0.006013 | $0.006013 | $0.006013 |
2022-04-13 | $0.006013 | $0.006175 | $0.006175 | $0.006175 |
2022-04-14 | $0.006173 | $0.005993 | $0.005993 | $0.005993 |
2022-04-15 | $0.005993 | $0.006085 | $0.006085 | $0.006085 |
2022-04-16 | $0.006085 | $0.006059 | $0.006059 | $0.006059 |
2022-04-17 | $0.006059 | $0.005953 | $0.005953 | $0.005953 |
2022-04-18 | $0.005953 | $0.006122 | $0.006122 | $0.006122 |
2022-04-19 | $0.006122 | $0.006124 | $0.006125 | $0.006121 |
Pair | Exchange |
---|---|
MEC/BTC | bittrex |
MEC/CNY | btc38 |
MEC/BTC | bter |
MEC/CNY | bter |
MEC/BTC | cexio |
MEC/LTC | cexio |
MEC/BTC | coinse |
MEC/BTC | crex24 |
MEC/EUR | crex24 |
MEC/BTC | cryptopia |
MEC/DOGE | cryptopia |
MEC/DOTC | cryptopia |
MEC/ETH | cryptopia |
MEC/FTC | cryptopia |
MEC/LTC | cryptopia |
MEC/POP | cryptopia |
MEC/UNO | cryptopia |
MEC/XMR | cryptopia |
MEC/BTC | cryptsy |
MEC/LTC | cryptsy |
MEC/XRP | cryptsy |
MEC/BTC | novaexchange |
MEC/DOGE | novaexchange |
MEC/ETH | novaexchange |
MEC/LTC | novaexchange |
Megacoin (MEC) is a Scrypt based coin. Difficulty retargets every 22.5 mins The block target is 2.5 mins and the total number of coins mined is set to 42 million.