ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.18
      0.00%
      US Tech 100
      18,357.60
      0.71%
      Dow Jones
      39,299.03
      -0.94%
      Brent Oil
      81.205
      -0.40%
      Bitcoin
      67,784.44
      -1.91%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Mdex (Cryptocurrency:MDXUST)

      6. Mdex (Cryptocurrency:MDXUST) Historical

      MDXUST Mdex

      0.05983
      -0.00436 (-6.79%)
      12:56:12 - Realtime Data

      MDXUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.06429 -0.0025 -3.74% 0.06673 0.06716 0.0415 26,454,657.00
      May 21 2024 0.06679 0.0009 1.37% 0.06591 0.06771 0.06504 28,151,188.00
      May 20 2024 0.06589 0.00427 6.93% 0.06175 0.06609 0.0404 47,237,727.00
      May 19 2024 0.06162 -0.00245 -3.82% 0.06435 0.06578 0.0415 26,362,024.00
      May 18 2024 0.06407 0.00116 1.84% 0.06306 0.06844 0.04211 37,227,580.00
      May 17 2024 0.06291 0.00178 2.91% 0.06094 0.064 0.04039 24,453,773.00
      May 16 2024 0.06113 -0.00081 -1.31% 0.06224 0.064 0.039 24,126,076.00
      May 15 2024 0.06194 0.00547 9.69% 0.05645 0.0628 0.0402 40,990,167.00
      May 14 2024 0.05647 -0.00158 -2.72% 0.05799 0.05864 0.0415 21,003,845.00
      May 13 2024 0.05805 -0.0019 -3.17% 0.06041 0.075 0.04054 26,543,780.00
      May 12 2024 0.05995 0.00126 2.15% 0.05869 0.06064 0.04166 16,679,516.00
      May 11 2024 0.05869 -0.00004 -0.07% 0.05877 0.06432 0.04032 16,440,426.00
      May 10 2024 0.05873 -0.00227 -3.72% 0.06106 0.0632 0.03946 22,462,236.00
      May 09 2024 0.061 -0.00024 -0.39% 0.06145 0.06278 0.04011 28,527,884.00
      May 08 2024 0.06124 -0.00137 -2.19% 0.06259 0.0636 0.04027 29,674,574.00
      May 07 2024 0.06261 -0.00073 -1.15% 0.06341 0.06778 0.04182 38,501,279.00
      May 06 2024 0.06334 0.00005 0.08% 0.06401 0.06714 0.042 43,579,200.00
      May 05 2024 0.06329 0.00054 0.86% 0.06203 0.06468 0.04158 51,929,133.00
      May 04 2024 0.06275 0.00011 0.18% 0.06247 0.06383 0.04076 38,785,757.00
      May 03 2024 0.06264 0.00248 4.12% 0.06011 0.0631 0.0412 42,997,109.00
      May 02 2024 0.06016 0.00265 4.61% 0.05757 0.06093 0.03797 34,725,205.00
      May 01 2024 0.05751 0.00067 1.18% 0.05698 0.05843 0.0373 34,484,722.00
      Apr 30 2024 0.05684 -0.00391 -6.44% 0.06071 0.06214 0.0398 37,144,222.00
      Apr 29 2024 0.06075 0.00204 3.47% 0.0441 0.06349 0.04199 46,671,122.00
      Apr 28 2024 0.05871 -0.00221 -3.63% 0.0609 0.06257 0.04016 23,243,778.00
      Apr 27 2024 0.06092 0.00008 0.13% 0.06075 0.06174 0.03922 26,476,458.00
      Apr 26 2024 0.06084 -0.0037 -5.73% 0.06453 0.06527 0.04133 48,894,885.00
      Apr 25 2024 0.06454 0.00109 1.72% 0.06383 0.06621 0.04076 34,695,752.00
      Apr 24 2024 0.06345 -0.00132 -2.04% 0.06462 0.06972 0.042 51,180,402.00
      Apr 23 2024 0.06477 0.00127 2.00% 0.06373 0.06628 0.04152 29,568,544.00
      Apr 22 2024 0.0635 -0.00097 -1.50% 0.06474 0.0669 0.045 33,818,177.00
      Apr 21 2024 0.06447 0.00041 0.64% 0.06403 0.07445 0.04232 67,504,903.00
      Apr 20 2024 0.06406 0.00381 6.32% 0.05977 0.065 0.04166 31,781,805.00
      Apr 19 2024 0.06025 0.00242 4.18% 0.05794 0.0727 0.05528 80,187,583.00
      Apr 18 2024 0.05783 0.00057 1.00% 0.05696 0.05866 0.040 26,760,546.00
      Apr 17 2024 0.05726 -0.00197 -3.33% 0.05912 0.06035 0.0451 50,023,324.00
      Apr 16 2024 0.05923 0.00215 3.77% 0.05744 0.07795 0.04189 133,810,059.00
      Apr 15 2024 0.05708 -0.00195 -3.30% 0.05857 0.06164 0.05562 23,900,436.00
      Apr 14 2024 0.05903 0.00426 7.78% 0.05485 0.05965 0.03501 43,548,536.00
      Apr 13 2024 0.05477 -0.00677 -11.00% 0.06157 0.06411 0.04211 47,790,705.00
      Apr 12 2024 0.06154 -0.01235 -16.71% 0.0737 0.07611 0.04933 50,217,792.00
      Apr 11 2024 0.07389 -0.00162 -2.15% 0.07546 0.07621 0.04971 24,027,156.00
      Apr 10 2024 0.07551 0.00021 0.28% 0.07539 0.07809 0.051 30,882,336.00
      Apr 09 2024 0.0753 -0.00189 -2.45% 0.07733 0.07904 0.05245 35,625,874.00
      Apr 08 2024 0.07719 0.00102 1.34% 0.07771 0.080 0.07455 34,869,157.00
      Apr 07 2024 0.07617 0.00448 6.25% 0.07124 0.09083 0.07091 116,359,526.00
      Apr 06 2024 0.07169 0.00202 2.90% 0.06976 0.0724 0.05038 18,319,825.00
      Apr 05 2024 0.06967 -0.00088 -1.25% 0.07053 0.07134 0.04879 18,489,440.00
      Apr 04 2024 0.07055 0.00297 4.39% 0.06751 0.07256 0.04906 20,251,900.00
      Apr 03 2024 0.06758 -0.00252 -3.59% 0.06978 0.07263 0.067 30,019,012.00
      Apr 02 2024 0.0701 -0.00576 -7.59% 0.07534 0.07582 0.048 30,423,640.00
      Apr 01 2024 0.07586 -0.00608 -7.42% 0.08283 0.084 0.07271 44,468,171.00
      Mar 31 2024 0.08194 -0.01055 -11.41% 0.08591 0.08853 0.07997 82,373,946.00
      Mar 30 2024 0.09249 0.01201 14.92% 0.08025 0.09349 0.07767 134,692,900.00
      Mar 29 2024 0.08048 -0.00013 -0.16% 0.08009 0.08167 0.07634 42,591,398.00
      Mar 28 2024 0.08061 0.0081 11.17% 0.07251 0.08572 0.04593 83,161,471.00
      Mar 27 2024 0.07251 -0.0022 -2.94% 0.07486 0.076 0.04625 21,964,300.00
      Mar 26 2024 0.07471 0.00066 0.89% 0.07414 0.07735 0.0471 28,433,292.00
      Mar 25 2024 0.07405 0.0014 1.93% 0.07315 0.07559 0.0467 69,566,550.00
      Mar 24 2024 0.07265 0.00256 3.65% 0.06967 0.07385 0.04697 28,983,715.00
      Mar 23 2024 0.07009 0.00033 0.47% 0.06971 0.07516 0.044 57,517,221.00
      Mar 22 2024 0.06976 0.00285 4.26% 0.06703 0.07329 0.04449 50,902,189.00
      Mar 21 2024 0.06691 -0.00105 -1.55% 0.04951 0.06981 0.04749 29,930,683.00
      Mar 20 2024 0.06796 -0.00229 -3.26% 0.06995 0.07193 0.0444 40,488,923.00
      Mar 19 2024 0.07025 -0.00502 -6.67% 0.07564 0.07619 0.0467 21,836,101.00
      Mar 18 2024 0.07527 -0.0041 -5.17% 0.07947 0.07979 0.05101 24,112,455.00
      Mar 17 2024 0.07937 0.00312 4.09% 0.07646 0.08062 0.05233 20,956,473.00
      Mar 16 2024 0.07625 -0.00835 -9.87% 0.08457 0.08722 0.05407 20,553,134.00
      Mar 15 2024 0.0846 -0.00342 -3.89% 0.08733 0.08861 0.0538 49,338,853.00
      Mar 14 2024 0.08802 -0.00374 -4.08% 0.09175 0.0952 0.05654 31,101,888.00
      Mar 13 2024 0.09176 0.00455 5.22% 0.08647 0.09239 0.05333 44,985,310.00
      Mar 12 2024 0.08721 0.00388 4.66% 0.08383 0.08848 0.05021 54,402,083.00
      Mar 11 2024 0.08333 0.0034 4.25% 0.07989 0.08404 0.04823 39,062,470.00
      Mar 10 2024 0.07993 -0.00053 -0.66% 0.08044 0.08276 0.0483 23,262,285.00
      Mar 09 2024 0.08046 0.00152 1.93% 0.07954 0.0833 0.05008 22,481,669.00
      Mar 08 2024 0.07894 0.00129 1.66% 0.07768 0.07999 0.048 16,938,836.00
      Mar 07 2024 0.07765 0.00248 3.30% 0.07551 0.07806 0.047 20,349,683.00
      Mar 06 2024 0.07517 0.00159 2.16% 0.07315 0.07566 0.04758 20,380,124.00
      Mar 05 2024 0.07358 -0.0094 -11.33% 0.05112 0.08337 0.049 34,701,243.00
      Mar 04 2024 0.08298 0.00139 1.70% 0.08194 0.08384 0.0467 16,818,611.00
      Mar 03 2024 0.08159 0.00054 0.67% 0.08128 0.0837 0.04662 20,103,671.00
      Mar 02 2024 0.08105 0.00444 5.80% 0.07663 0.08159 0.04629 22,266,904.00
      Mar 01 2024 0.07661 0.00294 3.99% 0.0735 0.0772 0.04597 14,598,723.00
      Feb 29 2024 0.07367 0.00091 1.25% 0.07312 0.07692 0.0436 18,798,452.00
      Feb 28 2024 0.07276 0.00041 0.57% 0.07303 0.07579 0.0426 16,191,354.00
      Feb 27 2024 0.07235 0.00007 0.10% 0.07255 0.07359 0.0456 18,558,714.00
      Feb 26 2024 0.07228 0.00148 2.09% 0.071 0.07283 0.04426 22,687,193.00
      Feb 25 2024 0.0708 0.02098 42.11% 0.0733 0.0745 0.047 16,928,348.00
      Feb 24 2024 0.04982 0.00666 15.43% 0.0676 0.0751 0.04281 38,003,379.00
      Feb 23 2024 0.04316 0.00161 3.87% 0.0684 0.0695 0.04154 9,972,511.00

      Your Recent History

      COIN
      MDXUST
      Mdex
      BITMOT
      981071
      Cyprus Sustainable Tf 4,...
      EU
      ONWD
      Onward Medical NV
      Delayed Upgrade Clock