GulfCoin MGC
Xếp hạng #?
09:54:11 29/12/2017
GulfCoin (MGC)
Không hoạt động
Lịch sử giá GulfCoin (MGC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002062 | $0.004549 | $0.002038 | $0.003293 | $31,844.70 | $0 |
| 2017-11-02 | $0.003297 | $0.004246 | $0.003116 | $0.003806 | $14,078.80 | $0 |
| 2017-11-03 | $0.003801 | $0.004557 | $0.003344 | $0.003378 | $30,000.40 | $0 |
| 2017-11-04 | $0.003370 | $0.003719 | $0.002717 | $0.002956 | $43,242.40 | $0 |
| 2017-11-05 | $0.002950 | $0.003317 | $0.002718 | $0.003172 | $7,908.12 | $0 |
| 2017-11-06 | $0.003179 | $0.003302 | $0.002759 | $0.002858 | $10,964.00 | $0 |
| 2017-11-07 | $0.002853 | $0.003568 | $0.002799 | $0.003355 | $22,243.70 | $0 |
| 2017-11-08 | $0.003345 | $0.01059 | $0.003159 | $0.009268 | $107,460 | $0 |
| 2017-11-09 | $0.009258 | $0.01062 | $0.006678 | $0.007534 | $94,902.70 | $0 |
| 2017-11-10 | $0.007557 | $0.008460 | $0.006979 | $0.007852 | $41,358.40 | $0 |
| 2017-11-11 | $0.007758 | $0.009376 | $0.003856 | $0.006048 | $124,459 | $0 |
| 2017-11-12 | $0.006043 | $0.007350 | $0.003654 | $0.004455 | $94,916.10 | $0 |
| 2017-11-13 | $0.004462 | $0.005668 | $0.003848 | $0.004497 | $83,372.70 | $0 |
| 2017-11-14 | $0.004506 | $0.004625 | $0.003463 | $0.003568 | $44,908.30 | $0 |
| 2017-11-15 | $0.003570 | $0.004101 | $0.003484 | $0.003705 | $22,187.30 | $0 |
| 2017-11-16 | $0.003725 | $0.003761 | $0.003027 | $0.003379 | $17,090.20 | $0 |
| 2017-11-17 | $0.003373 | $0.003693 | $0.002855 | $0.002855 | $15,077.70 | $0 |
| 2017-11-18 | $0.003075 | $0.003395 | $0.002316 | $0.002652 | $23,396.30 | $0 |
| 2017-11-19 | $0.002648 | $0.004041 | $0.002636 | $0.003621 | $21,156.30 | $0 |
| 2017-11-20 | $0.003619 | $0.003950 | $0.003207 | $0.003626 | $11,527.60 | $0 |
| 2017-11-21 | $0.003626 | $0.003745 | $0.003271 | $0.003319 | $5,779.41 | $0 |
| 2017-11-22 | $0.003327 | $0.003567 | $0.003251 | $0.003454 | $6,023.64 | $0 |
| 2017-11-23 | $0.003453 | $0.003469 | $0.003058 | $0.003058 | $6,722.57 | $0 |
| 2017-11-24 | $0.003054 | $0.003279 | $0.002919 | $0.003043 | $5,471.86 | $0 |
| 2017-11-25 | $0.003037 | $0.003396 | $0.003028 | $0.003325 | $7,008.12 | $0 |
| 2017-11-26 | $0.003324 | $0.003711 | $0.003248 | $0.003540 | $7,471.36 | $0 |
| 2017-11-27 | $0.003541 | $0.004006 | $0.003401 | $0.003695 | $8,571.16 | $0 |
| 2017-11-28 | $0.003704 | $0.003810 | $0.003049 | $0.003232 | $9,652.18 | $0 |
| 2017-11-29 | $0.003229 | $0.004100 | $0.002504 | $0.003092 | $8,323.35 | $0 |
| 2017-11-30 | $0.003140 | $0.003224 | $0.001370 | $0.002812 | $28,401.20 | $0 |