Market Cap R$12.95T 2.3%
Volume 24h R$546.24B -20.77%
BTC % 50.13% -1.05%
ETH % 16.11% 3.35%
Coins 26.864 +4
Exchanges 885
Last update 47 Seconds ago
Mdex MDX

Mdex (MDX) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
Apr-27 2024 R$0.222501 R$0.219631 R$0.309323 R$0.223876 R$15,539,663 R$211,431,209
Apr-26 2024 R$0.223273 R$0.212915 R$0.324709 R$0.21764 R$24,793,490 R$212,164,651
Apr-25 2024 R$0.219799 R$0.216993 R$0.329014 R$0.329014 R$17,905,545 R$208,864,014
Apr-24 2024 R$0.329596 R$0.235884 R$0.354459 R$0.240176 R$25,377,638 R$313,198,339
Apr-23 2024 R$0.23675 R$0.227969 R$0.336143 R$0.246177 R$16,554,883 R$224,971,740
Apr-22 2024 R$0.245034 R$0.244467 R$0.331715 R$0.272082 R$92,534,947 R$232,842,988
Apr-21 2024 R$0.260359 R$0.235685 R$0.263562 R$0.235685 R$122,100,181 R$247,405,970
Apr-20 2024 R$0.235882 R$0.229397 R$0.309272 R$0.309272 R$16,634,767 R$224,146,935
Apr-19 2024 R$0.230874 R$0.213632 R$0.315047 R$0.217117 R$181,512,755 R$219,387,538
Apr-18 2024 R$0.214956 R$0.211728 R$0.296724 R$0.244517 R$185,600,833 R$204,262,133
Apr-17 2024 R$0.240994 R$0.240994 R$0.309399 R$0.305587 R$241,310,957 R$229,004,541
Apr-16 2024 R$0.263947 R$0.219099 R$0.300497 R$0.219099 R$267,915,496 R$250,815,054
Apr-15 2024 R$0.29755 R$0.192925 R$0.314246 R$0.194269 R$253,193,429 R$282,746,271
Apr-14 2024 R$0.191633 R$0.188338 R$0.293908 R$0.194467 R$541,513,387 R$182,098,975
Apr-13 2024 R$0.201855 R$0.193742 R$0.328975 R$0.317592 R$296,343,764 R$191,812,315

Historical and market price analysis of Mdex (MDX), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 1186 days, from day 01-28-2021.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.17208 BRL.