MACRON MCRN
Xếp hạng #?
02:35:11 04/12/2018
MACRON (MCRN)
Không hoạt động
Lịch sử giá MACRON (MCRN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002612 | $0.003539 | $0.002389 | $0.002895 | $2,572.26 | $1,161,970 |
| 2018-02-02 | $0.002889 | $0.002925 | $0.001451 | $0.002147 | $1,132.11 | $861,695 |
| 2018-02-03 | $0.002154 | $0.006484 | $0.001516 | $0.005135 | $5,430.91 | $2,061,118 |
| 2018-02-04 | $0.005137 | $0.005373 | $0.001959 | $0.001961 | $1,271.83 | $787,215 |
| 2018-02-05 | $0.001931 | $0.002286 | $0.0009178 | $0.001822 | $1,851.97 | $731,386 |
| 2018-02-06 | $0.001824 | $0.004975 | $0.001575 | $0.004594 | $2,737.36 | $1,844,062 |
| 2018-02-07 | $0.004548 | $0.004657 | $0.003636 | $0.003879 | $1,583.66 | $1,557,037 |
| 2018-02-08 | $0.003863 | $0.005406 | $0.002339 | $0.002527 | $1,144.35 | $1,014,420 |
| 2018-02-09 | $0.002535 | $0.003059 | $0.001888 | $0.002206 | $640.83 | $885,544 |
| 2018-02-10 | $0.002208 | $0.005618 | $0.001882 | $0.003192 | $4,562.56 | $1,281,478 |
| 2018-02-11 | $0.003190 | $0.003676 | $0.001137 | $0.001400 | $1,982.57 | $562,187 |
| 2018-02-12 | $0.001409 | $0.003167 | $0.001409 | $0.002225 | $1,703.81 | $893,010 |
| 2018-02-13 | $0.002229 | $0.002426 | $0.001236 | $0.002201 | $895.58 | $883,529 |
| 2018-02-14 | $0.002194 | $0.002839 | $0.001358 | $0.001656 | $318.24 | $664,589 |
| 2018-02-15 | $0.001656 | $0.001771 | $0.0005134 | $0.0007253 | $2,399.34 | $291,164 |
| 2018-02-16 | $0.0007222 | $0.001625 | $0.0006225 | $0.001580 | $1,214.37 | $634,410 |
| 2018-02-17 | $0.001580 | $0.004162 | $0.001011 | $0.003050 | $3,666.50 | $1,224,448 |
| 2018-02-18 | $0.003060 | $0.003075 | $0.001724 | $0.002253 | $2,347.26 | $904,318 |
| 2018-02-19 | $0.002299 | $0.002314 | $0.0006836 | $0.001947 | $2,542.74 | $781,584 |
| 2018-02-20 | $0.001949 | $0.002069 | $0.001267 | $0.001607 | $1,284.17 | $645,052 |
| 2018-02-21 | $0.001605 | $0.005713 | $0.001565 | $0.005689 | $13,133.30 | $2,283,526 |
| 2018-02-22 | $0.005683 | $0.005707 | $0.002710 | $0.002920 | $3,458.85 | $1,172,339 |
| 2018-02-23 | $0.002919 | $0.003830 | $0.002601 | $0.003073 | $836.48 | $1,233,500 |
| 2018-02-24 | $0.003069 | $0.003196 | $0.0007250 | $0.001353 | $12,533.20 | $543,304 |
| 2018-02-25 | $0.001259 | $0.001466 | $0.0009454 | $0.001442 | $7,549.26 | $578,717 |
| 2018-02-26 | $0.001444 | $0.001578 | $0.0009555 | $0.001459 | $3,813.85 | $585,690 |
| 2018-02-27 | $0.001463 | $0.001829 | $0.0007798 | $0.001061 | $7,128.22 | $426,021 |
| 2018-02-28 | $0.001060 | $0.004228 | $0.0009792 | $0.002537 | $5,907.15 | $1,018,563 |