MACRON MCRN
Xếp hạng #?
02:35:11 04/12/2018
MACRON (MCRN)
Không hoạt động
Lịch sử giá MACRON (MCRN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002541 | $0.003013 | $0.001276 | $0.001285 | $1,667.40 | $515,718 |
| 2018-03-02 | $0.001281 | $0.001723 | $0.001139 | $0.001290 | $1,041.44 | $517,862 |
| 2018-03-03 | $0.001288 | $0.001580 | $0.0007347 | $0.0007363 | $1,897.11 | $295,568 |
| 2018-03-04 | $0.0007350 | $0.001779 | $0.0007148 | $0.001779 | $342.95 | $713,988 |
| 2018-03-05 | $0.001777 | $0.002565 | $0.001541 | $0.002121 | $676.93 | $851,359 |
| 2018-03-06 | $0.002115 | $0.002120 | $0.0008353 | $0.001759 | $3,407.89 | $706,088 |
| 2018-03-07 | $0.001757 | $0.002032 | $0.0006292 | $0.0008554 | $6,125.60 | $343,390 |
| 2018-03-08 | $0.0008542 | $0.001065 | $0.0007885 | $0.0008625 | $2,843.87 | $346,216 |
| 2018-03-09 | $0.0008570 | $0.0009322 | $0.0006013 | $0.0008468 | $2,447.13 | $339,935 |
| 2018-03-10 | $0.0008472 | $0.001017 | $0.0007220 | $0.0007286 | $3,622.78 | $292,480 |
| 2018-03-11 | $0.0007261 | $0.001275 | $0.0006725 | $0.001157 | $3,272.56 | $464,633 |
| 2018-03-12 | $0.001154 | $0.001896 | $0.0007278 | $0.001372 | $36,998.40 | $550,774 |
| 2018-03-13 | $0.001364 | $0.001479 | $0.0006552 | $0.0008971 | $9,273.67 | $360,097 |
| 2018-03-14 | $0.0008973 | $0.002207 | $0.0007076 | $0.001506 | $6,510.92 | $604,669 |
| 2018-03-15 | $0.001506 | $0.001889 | $0.0009803 | $0.001061 | $24,047.30 | $425,904 |
| 2018-03-16 | $0.0009804 | $0.001376 | $0.0007970 | $0.0008601 | $12,906.80 | $345,248 |
| 2018-03-17 | $0.0008623 | $0.0008744 | $0.0005805 | $0.0007280 | $6,590.84 | $292,252 |
| 2018-03-18 | $0.0007262 | $0.0009132 | $0.0004767 | $0.0006435 | $8,540.24 | $258,301 |
| 2018-03-19 | $0.0006408 | $0.0007042 | $0.0003788 | $0.0006147 | $2,191.60 | $246,756 |
| 2018-03-20 | $0.0006216 | $0.0009106 | $0.0005257 | $0.0005991 | $1,460.54 | $240,508 |
| 2018-03-21 | $0.0005950 | $0.0007834 | $0.0005160 | $0.0006639 | $1,152.89 | $266,522 |
| 2018-03-22 | $0.0006627 | $0.0008264 | $0.0004917 | $0.0005581 | $861.41 | $224,027 |
| 2018-03-23 | $0.0007157 | $0.001214 | $0.0006438 | $0.001092 | $502.58 | $438,236 |
| 2018-03-24 | $0.0008181 | $0.001566 | $0.0004628 | $0.001557 | $124.77 | $625,198 |
| 2018-03-25 | $0.001536 | $0.001545 | $0.0002555 | $0.0003379 | $100.04 | $135,622 |
| 2018-03-26 | $0.0003376 | $0.0003394 | $0.0003141 | $0.0003273 | $55.28 | $131,368 |
| 2018-03-27 | $0.0003268 | $0.002158 | $0.0003103 | $0.001293 | $3,736.05 | $518,962 |
| 2018-03-28 | $0.001293 | $0.001979 | $0.001292 | $0.001882 | $2,572.26 | $755,423 |
| 2018-03-29 | $0.001884 | $0.001887 | $0.0008903 | $0.001556 | $280.12 | $624,620 |
| 2018-03-30 | $0.001552 | $0.001563 | $0.0007381 | $0.0009539 | $646.72 | $382,899 |
| 2018-03-31 | $0.0009540 | $0.001814 | $0.0009007 | $0.001693 | $748.53 | $679,735 |