MediShares Historical Data

MDS Page 42
Download
Date Close Price change Market cap Trading volume
Aug 29, 2019 $ 0.00558
-7.26%
$ 5.75 million $ 54,414
Aug 28, 2019 $ 0.00602
-4.66%
$ 6.2 million $ 92,409
Aug 27, 2019 $ 0.00631
+0.03%
$ 6.51 million $ 57,186
Aug 26, 2019 $ 0.00629
-4.48%
$ 6.48 million $ 133,953
Aug 25, 2019 $ 0.00658
+3.03%
$ 6.79 million $ 217,750
Aug 24, 2019 $ 0.00639
-3.58%
$ 6.59 million $ 439,108
Aug 23, 2019 $ 0.00662
+7.90%
$ 6.83 million $ 413,774
Aug 22, 2019 $ 0.00614
-2.00%
$ 6.33 million $ 115,057
Aug 21, 2019 $ 0.00627
-4.79%
$ 6.47 million $ 91,447
Aug 20, 2019 $ 0.00659
-0.34%
$ 6.79 million $ 89,189
Aug 19, 2019 $ 0.00657
-2.38%
$ 6.78 million $ 100,813
Aug 18, 2019 $ 0.00674
+2.50%
$ 6.95 million $ 190,410
Aug 17, 2019 $ 0.00657
+0.38%
$ 6.77 million $ 201,453
Aug 16, 2019 $ 0.00651
+2.18%
$ 6.72 million $ 535,007
Aug 15, 2019 $ 0.00634
-17.99%
$ 6.54 million $ 1.01 million
Aug 14, 2019 $ 0.00772
+17.10%
$ 7.96 million $ 805,256
Aug 13, 2019 $ 0.00659
-1.32%
$ 6.79 million $ 92,104
Aug 12, 2019 $ 0.00668
-1.16%
$ 6.89 million $ 75,140
Aug 11, 2019 $ 0.00676
+7.32%
$ 6.97 million $ 79,559
Aug 10, 2019 $ 0.0063
-8.60%
$ 6.5 million $ 135,201
Aug 9, 2019 $ 0.00691
-6.95%
$ 7.12 million $ 91,430
Aug 8, 2019 $ 0.00743
-2.42%
$ 7.67 million $ 91,659
Aug 7, 2019 $ 0.00762
-7.09%
$ 7.86 million $ 119,242
Aug 6, 2019 $ 0.0082
-2.38%
$ 8.45 million $ 65,610
Aug 5, 2019 $ 0.00839
-1.65%
$ 8.66 million $ 192,566
Aug 4, 2019 $ 0.00853
-0.57%
$ 8.8 million $ 108,245
Aug 3, 2019 $ 0.00858
+1.90%
$ 8.85 million $ 84,733
Aug 2, 2019 $ 0.00842
-1.17%
$ 8.69 million $ 142,667
Aug 1, 2019 $ 0.00852
-2.12%
$ 8.79 million $ 115,270
Jul 31, 2019 $ 0.00871
+2.80%
$ 8.98 million $ 380,030
Jul 30, 2019 $ 0.00847
-2.52%
$ 8.74 million $ 132,924
Jul 29, 2019 $ 0.00869
-3.48%
$ 8.96 million $ 471,142
Jul 28, 2019 $ 0.009
+0.11%
$ 9.29 million $ 106,327
Jul 27, 2019 $ 0.00899
-0.85%
$ 9.28 million $ 109,707
Jul 26, 2019 $ 0.00907
+2.12%
$ 9.36 million $ 111,346
Jul 25, 2019 $ 0.00888
+0.63%
$ 9.16 million $ 171,840
Jul 24, 2019 $ 0.00883
+0.47%
$ 9.1 million $ 161,142
Jul 23, 2019 $ 0.00878
+1.10%
$ 9.06 million $ 383,372
Jul 22, 2019 $ 0.00869
-0.43%
$ 8.96 million $ 121,705
Jul 21, 2019 $ 0.00873
+0.88%
$ 9 million $ 344,541
Jul 20, 2019 $ 0.00865
+4.01%
$ 8.92 million $ 103,639
Jul 19, 2019 $ 0.00832
-0.53%
$ 8.58 million $ 120,404
Jul 18, 2019 $ 0.00836
+14.04%
$ 8.62 million $ 476,266
Jul 17, 2019 $ 0.00733
-5.41%
$ 7.56 million $ 130,711
Jul 16, 2019 $ 0.00775
-13.10%
$ 7.99 million $ 169,271
Jul 15, 2019 $ 0.00892
-5.19%
$ 9.19 million $ 237,574
Jul 14, 2019 $ 0.0094
-12.27%
$ 9.7 million $ 145,544
Jul 13, 2019 $ 0.0107
+1.11%
$ 11.05 million $ 435,335
Jul 12, 2019 $ 0.0106
+3.44%
$ 10.93 million $ 172,097
Jul 11, 2019 $ 0.0102
-12.43%
$ 10.57 million $ 327,632