MediShares Historical Data

MDS Page 40
Download
Date Close Price change Market cap Trading volume
Dec 7, 2019 $ 0.00343
+4.89%
$ 3.54 million $ 191,362
Dec 6, 2019 $ 0.00327
+1.89%
$ 3.38 million $ 204,516
Dec 5, 2019 $ 0.00322
-9.06%
$ 3.32 million $ 261,542
Dec 4, 2019 $ 0.00357
+9.21%
$ 3.68 million $ 541,002
Dec 3, 2019 $ 0.00327
-2.82%
$ 3.37 million $ 220,233
Dec 2, 2019 $ 0.00336
-1.44%
$ 3.47 million $ 227,243
Dec 1, 2019 $ 0.00341
-0.38%
$ 3.52 million $ 244,999
Nov 30, 2019 $ 0.00343
-2.09%
$ 3.53 million $ 212,165
Nov 29, 2019 $ 0.0035
+4.47%
$ 3.61 million $ 226,960
Nov 28, 2019 $ 0.00335
+1.57%
$ 3.46 million $ 214,343
Nov 27, 2019 $ 0.00331
+3.37%
$ 3.41 million $ 196,579
Nov 26, 2019 $ 0.0032
+6.72%
$ 3.3 million $ 251,893
Nov 25, 2019 $ 0.00299
+3.82%
$ 3.08 million $ 192,709
Nov 24, 2019 $ 0.00288
-10.67%
$ 2.97 million $ 152,386
Nov 23, 2019 $ 0.00322
-1.17%
$ 3.32 million $ 209,905
Nov 22, 2019 $ 0.00325
-5.18%
$ 3.35 million $ 177,194
Nov 21, 2019 $ 0.00343
-10.74%
$ 3.53 million $ 230,960
Nov 20, 2019 $ 0.00384
-0.84%
$ 3.96 million $ 203,647
Nov 19, 2019 $ 0.00387
-4.87%
$ 3.99 million $ 164,725
Nov 18, 2019 $ 0.00407
-3.37%
$ 4.2 million $ 142,415
Nov 17, 2019 $ 0.00421
+1.01%
$ 4.34 million $ 97,653
Nov 16, 2019 $ 0.00418
-3.63%
$ 4.31 million $ 113,081
Nov 15, 2019 $ 0.00433
-5.43%
$ 4.47 million $ 354,934
Nov 14, 2019 $ 0.00458
+7.75%
$ 4.73 million $ 319,749
Nov 13, 2019 $ 0.00425
+2.10%
$ 4.39 million $ 232,162
Nov 12, 2019 $ 0.00416
+2.01%
$ 4.3 million $ 162,628
Nov 11, 2019 $ 0.00408
+1.48%
$ 4.21 million $ 214,248
Nov 10, 2019 $ 0.00403
-0.73%
$ 4.16 million $ 150,425
Nov 9, 2019 $ 0.00406
+1.06%
$ 4.19 million $ 126,388
Nov 8, 2019 $ 0.00402
-4.52%
$ 4.14 million $ 374,308
Nov 7, 2019 $ 0.00421
-1.24%
$ 4.34 million $ 217,700
Nov 6, 2019 $ 0.00426
+0.16%
$ 4.39 million $ 193,064
Nov 5, 2019 $ 0.00424
-0.45%
$ 4.38 million $ 179,448
Nov 4, 2019 $ 0.00426
-1.50%
$ 4.4 million $ 189,698
Nov 3, 2019 $ 0.00433
-2.00%
$ 4.46 million $ 120,123
Nov 2, 2019 $ 0.00442
-3.12%
$ 4.56 million $ 192,477
Nov 1, 2019 $ 0.00456
+8.17%
$ 4.7 million $ 269,872
Oct 31, 2019 $ 0.00422
-0.36%
$ 4.35 million $ 143,500
Oct 30, 2019 $ 0.00423
-6.08%
$ 4.36 million $ 169,891
Oct 29, 2019 $ 0.0045
-5.33%
$ 4.65 million $ 778,100
Oct 28, 2019 $ 0.00476
+17.10%
$ 4.91 million $ 701,380
Oct 27, 2019 $ 0.00406
+16.26%
$ 4.19 million $ 390,389
Oct 26, 2019 $ 0.00348
-3.02%
$ 3.59 million $ 150,944
Oct 25, 2019 $ 0.00358
+10.38%
$ 3.7 million $ 116,913
Oct 24, 2019 $ 0.00325
-0.42%
$ 3.35 million $ 99,603
Oct 23, 2019 $ 0.00326
-10.09%
$ 3.36 million $ 95,083
Oct 22, 2019 $ 0.00363
+0.37%
$ 3.74 million $ 86,018
Oct 21, 2019 $ 0.00361
-0.85%
$ 3.73 million $ 78,868
Oct 20, 2019 $ 0.00365
+0.53%
$ 3.76 million $ 118,683
Oct 19, 2019 $ 0.00362
-0.16%
$ 3.74 million $ 60,333