Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.009997 | $0.01138 | $0.009997 | $0.01042 | $100.71 | $223,366 |
| 2018-09-02 | $0.01043 | $0.01131 | $0.01035 | $0.01057 | $83.79 | $226,566 |
| 2018-09-03 | $0.01057 | $0.01099 | $0.01044 | $0.01090 | $146.46 | $233,668 |
| 2018-09-04 | $0.01090 | $0.01090 | $0.01035 | $0.01044 | $102.28 | $223,842 |
| 2018-09-05 | $0.01045 | $0.01048 | $0.009385 | $0.009385 | $120.29 | $201,162 |
| 2018-09-06 | $0.009401 | $0.009401 | $0.008794 | $0.008982 | $46.28 | $192,539 |
| 2018-09-07 | $0.008973 | $0.009702 | $0.008417 | $0.008448 | $81.07 | $181,095 |
| 2018-09-08 | $0.008459 | $0.008642 | $0.008038 | $0.008420 | $49.43 | $180,479 |
| 2018-09-09 | $0.008416 | $0.008638 | $0.008024 | $0.008456 | $67.75 | $181,259 |
| 2018-09-10 | $0.008451 | $0.01110 | $0.006963 | $0.007134 | $580.46 | $152,927 |
| 2018-09-11 | $0.007146 | $0.007378 | $0.006912 | $0.006988 | $229.57 | $149,782 |
| 2018-09-12 | $0.006989 | $0.007093 | $0.006182 | $0.006273 | $297.88 | $134,469 |
| 2018-09-13 | $0.006279 | $0.006725 | $0.005519 | $0.005523 | $114.31 | $118,382 |
| 2018-09-14 | $0.005519 | $0.006606 | $0.005496 | $0.006565 | $36.31 | $140,716 |
| 2018-09-15 | $0.006556 | $0.006843 | $0.006544 | $0.006654 | $57.69 | $142,636 |
| 2018-09-16 | $0.006673 | $0.006845 | $0.006546 | $0.006561 | $72.91 | $140,637 |
| 2018-09-17 | $0.006577 | $0.006607 | $0.006231 | $0.006266 | $60.90 | $134,313 |
| 2018-09-18 | $0.006267 | $0.006384 | $0.005879 | $0.005905 | $100.60 | $126,565 |
| 2018-09-19 | $0.005908 | $0.006497 | $0.005343 | $0.005557 | $45.46 | $119,109 |
| 2018-09-20 | $0.005559 | $0.005592 | $0.005413 | $0.005533 | $48.52 | $118,603 |
| 2018-09-21 | $0.005535 | $0.006050 | $0.004842 | $0.004854 | $336.28 | $104,037 |
| 2018-09-22 | $0.004857 | $0.005116 | $0.004829 | $0.005096 | $30.99 | $109,227 |
| 2018-09-23 | $0.005098 | $0.005140 | $0.005064 | $0.005087 | $34.00 | $109,031 |
| 2018-09-24 | $0.005088 | $0.006094 | $0.004860 | $0.004876 | $66.12 | $104,520 |
| 2018-09-25 | $0.004871 | $0.004873 | $0.004595 | $0.004695 | $69.31 | $100,631 |
| 2018-09-26 | $0.004687 | $0.005271 | $0.004659 | $0.004849 | $126.66 | $103,946 |
| 2018-09-27 | $0.004855 | $0.006585 | $0.004823 | $0.005675 | $343.85 | $121,637 |
| 2018-09-28 | $0.005676 | $0.009759 | $0.005676 | $0.006435 | $307.89 | $137,932 |
| 2018-09-29 | $0.006431 | $0.009609 | $0.006167 | $0.006666 | $109.01 | $142,891 |
| 2018-09-30 | $0.006664 | $0.008142 | $0.006622 | $0.006818 | $67.89 | $146,146 |