MediShares Historical Data

MDS Page 30
Download
Date Close Price change Market cap Trading volume
Apr 23, 2021 $ 0.0124
-12.27%
$ 12.8 million $ 1.93 million
Apr 22, 2021 $ 0.0141
-14.53%
$ 14.59 million $ 954,010
Apr 21, 2021 $ 0.0166
-4.95%
$ 17.08 million $ 1.52 million
Apr 20, 2021 $ 0.0174
+12.92%
$ 17.96 million $ 1.87 million
Apr 19, 2021 $ 0.0154
-12.03%
$ 15.9 million $ 1.57 million
Apr 18, 2021 $ 0.0175
-12.13%
$ 18.03 million $ 2.33 million
Apr 17, 2021 $ 0.0199
+3.18%
$ 20.52 million $ 2.9 million
Apr 16, 2021 $ 0.0193
-7.44%
$ 19.89 million $ 2.57 million
Apr 15, 2021 $ 0.0208
+0.35%
$ 21.49 million $ 1.83 million
Apr 14, 2021 $ 0.0207
-11.48%
$ 21.4 million $ 2.49 million
Apr 13, 2021 $ 0.0234
+1.95%
$ 24.17 million $ 3.99 million
Apr 12, 2021 $ 0.023
+2.28%
$ 23.71 million $ 3.49 million
Apr 11, 2021 $ 0.0225
-6.47%
$ 23.19 million $ 4.55 million
Apr 10, 2021 $ 0.024
+6.43%
$ 24.79 million $ 7.76 million
Apr 9, 2021 $ 0.0226
-6.07%
$ 23.27 million $ 5.09 million
Apr 8, 2021 $ 0.024
+7.64%
$ 24.8 million $ 6.85 million
Apr 7, 2021 $ 0.0223
-6.93%
$ 23.05 million $ 16.73 million
Apr 6, 2021 $ 0.024
+17.26%
$ 24.77 million $ 16.94 million
Apr 5, 2021 $ 0.0205
+5.54%
$ 21.11 million $ 5.35 million
Apr 4, 2021 $ 0.0194
+11.61%
$ 20.01 million $ 12.9 million
Apr 3, 2021 $ 0.0174
+33.89%
$ 17.93 million $ 6.83 million
Apr 2, 2021 $ 0.013
+2.92%
$ 13.39 million $ 1.22 million
Apr 1, 2021 $ 0.0126
-2.27%
$ 13.01 million $ 1.13 million
Mar 30, 2021 $ 0.0144
+3.63%
$ 14.87 million $ 1.68 million
Mar 29, 2021 $ 0.0139
+1.42%
$ 14.31 million $ 1.03 million
Mar 28, 2021 $ 0.0137
+2.62%
$ 14.15 million $ 1.44 million
Mar 27, 2021 $ 0.0134
+3.71%
$ 13.84 million $ 1.57 million
Mar 26, 2021 $ 0.0129
+8.57%
$ 13.35 million $ 1.29 million
Mar 25, 2021 $ 0.0119
-10.65%
$ 12.3 million $ 1.15 million
Mar 24, 2021 $ 0.0133
-6.06%
$ 13.76 million $ 1.52 million
Mar 23, 2021 $ 0.0142
-4.71%
$ 14.66 million $ 3.34 million
Mar 22, 2021 $ 0.0149
-12.62%
$ 15.36 million $ 2.71 million
Mar 21, 2021 $ 0.017
+12.24%
$ 17.58 million $ 7.41 million
Mar 20, 2021 $ 0.0153
+6.04%
$ 15.73 million $ 2.62 million
Mar 19, 2021 $ 0.0142
-7.53%
$ 14.69 million $ 1.8 million
Mar 18, 2021 $ 0.0154
+0.72%
$ 15.89 million $ 2.02 million
Mar 17, 2021 $ 0.0153
-10.46%
$ 15.8 million $ 3.64 million
Mar 16, 2021 $ 0.0171
-12.62%
$ 17.63 million $ 6.43 million
Mar 15, 2021 $ 0.0196
+6.18%
$ 20.18 million $ 19.12 million
Mar 14, 2021 $ 0.0184
-25.33%
$ 19.03 million $ 48.53 million
Mar 13, 2021 $ 0.0247
+205.72%
$ 25.48 million $ 22.91 million
Mar 12, 2021 $ 0.00807
-2.89%
$ 8.32 million $ 2.26 million
Mar 11, 2021 $ 0.00835
+4.83%
$ 8.61 million $ 3.07 million
Mar 10, 2021 $ 0.00797
+24.78%
$ 8.22 million $ 3.11 million
Mar 9, 2021 $ 0.00639
-15.97%
$ 6.59 million $ 2.08 million
Mar 8, 2021 $ 0.00765
+38.56%
$ 7.89 million $ 3.79 million
Mar 7, 2021 $ 0.00553
-2.99%
$ 5.7 million $ 449,265
Mar 6, 2021 $ 0.0057
+0.78%
$ 5.88 million $ 607,552
Mar 5, 2021 $ 0.00565
-16.22%
$ 5.83 million $ 6.72 million
Mar 4, 2021 $ 0.00675
+38.34%
$ 6.96 million $ 4.71 million