MACRON MCRN
Xếp hạng #?
02:35:11 04/12/2018
MACRON (MCRN)
Không hoạt động
Lịch sử giá MACRON (MCRN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001366 | $0.002129 | $0.001312 | $0.001381 | $1,123.34 | $554,275 |
| 2018-01-02 | $0.001380 | $0.003029 | $0.001317 | $0.003020 | $3,029.35 | $1,212,313 |
| 2018-01-03 | $0.003015 | $0.003634 | $0.002496 | $0.003626 | $3,421.57 | $1,455,562 |
| 2018-01-04 | $0.003645 | $0.003929 | $0.002082 | $0.003311 | $3,754.35 | $1,329,211 |
| 2018-01-05 | $0.003316 | $0.003474 | $0.001980 | $0.002612 | $3,394.79 | $1,048,408 |
| 2018-01-06 | $0.002614 | $0.003695 | $0.002050 | $0.003687 | $2,717.46 | $1,480,005 |
| 2018-01-07 | $0.003684 | $0.005004 | $0.002603 | $0.004831 | $15,533.90 | $1,939,451 |
| 2018-01-08 | $0.004825 | $0.007533 | $0.002119 | $0.002423 | $243,556 | $972,560 |
| 2018-01-09 | $0.002540 | $0.04019 | $0.002401 | $0.01196 | $346,433 | $4,799,194 |
| 2018-01-10 | $0.01197 | $0.01644 | $0.004573 | $0.006263 | $109,594 | $2,513,942 |
| 2018-01-11 | $0.006282 | $0.009163 | $0.004978 | $0.005457 | $24,628.20 | $2,190,757 |
| 2018-01-12 | $0.005426 | $0.007309 | $0.005116 | $0.007309 | $16,546.80 | $2,933,824 |
| 2018-01-13 | $0.007263 | $0.008315 | $0.005645 | $0.006518 | $14,682.50 | $2,616,421 |
| 2018-01-14 | $0.006442 | $0.01211 | $0.004580 | $0.008217 | $35,732.90 | $3,298,552 |
| 2018-01-15 | $0.008023 | $0.01618 | $0.006769 | $0.01095 | $98,995.40 | $4,395,926 |
| 2018-01-16 | $0.01018 | $0.01152 | $0.004127 | $0.005102 | $24,673.40 | $2,047,992 |
| 2018-01-17 | $0.005076 | $0.006150 | $0.003797 | $0.003797 | $7,614.61 | $1,524,362 |
| 2018-01-18 | $0.003806 | $0.005346 | $0.003273 | $0.003293 | $5,315.23 | $1,321,905 |
| 2018-01-19 | $0.003493 | $0.004797 | $0.002994 | $0.004797 | $3,697.22 | $1,925,518 |
| 2018-01-20 | $0.004609 | $0.007940 | $0.004429 | $0.007013 | $10,561.00 | $2,815,216 |
| 2018-01-21 | $0.007029 | $0.007029 | $0.004730 | $0.004735 | $3,347.54 | $1,900,582 |
| 2018-01-22 | $0.004799 | $0.007286 | $0.004795 | $0.006406 | $2,064.03 | $2,571,385 |
| 2018-01-23 | $0.006280 | $0.007065 | $0.005246 | $0.005246 | $4,651.80 | $2,105,985 |
| 2018-01-24 | $0.005240 | $0.005611 | $0.004355 | $0.004646 | $3,299.86 | $1,865,048 |
| 2018-01-25 | $0.004723 | $0.006738 | $0.003324 | $0.005898 | $4,261.76 | $2,367,551 |
| 2018-01-26 | $0.005882 | $0.006273 | $0.004395 | $0.005945 | $3,392.09 | $2,386,583 |
| 2018-01-27 | $0.005941 | $0.009575 | $0.005221 | $0.006760 | $7,891.25 | $2,713,512 |
| 2018-01-28 | $0.006794 | $0.006874 | $0.002188 | $0.002237 | $6,016.51 | $897,948 |
| 2018-01-29 | $0.002235 | $0.002398 | $0.001249 | $0.001485 | $10,797.60 | $596,055 |
| 2018-01-30 | $0.001485 | $0.002043 | $0.001297 | $0.001442 | $6,697.39 | $578,757 |
| 2018-01-31 | $0.001444 | $0.003581 | $0.001295 | $0.002606 | $2,893.55 | $1,045,907 |