MACRON MCRN
Xếp hạng #?
02:35:11 04/12/2018
MACRON (MCRN)
Không hoạt động
Lịch sử giá MACRON (MCRN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001693 | $0.002140 | $0.001415 | $0.001738 | $507.62 | $697,743 |
| 2018-04-02 | $0.001747 | $0.001833 | $0.0003529 | $0.0003628 | $2,664.72 | $145,648 |
| 2018-04-03 | $0.0003631 | $0.001253 | $0.0003344 | $0.001120 | $615.09 | $449,435 |
| 2018-04-04 | $0.001119 | $0.001753 | $0.0009604 | $0.001748 | $2,390.34 | $701,612 |
| 2018-04-05 | $0.001749 | $0.001860 | $0.0007707 | $0.0008364 | $682.53 | $335,737 |
| 2018-04-06 | $0.0008321 | $0.001565 | $0.0004633 | $0.0007456 | $3,603.69 | $299,293 |
| 2018-04-07 | $0.0007465 | $0.001428 | $0.0003955 | $0.0009638 | $520.39 | $386,891 |
| 2018-04-08 | $0.0009647 | $0.0009671 | $0.0004158 | $0.0004378 | $1,824.48 | $175,723 |
| 2018-04-09 | $0.0004385 | $0.001505 | $0.0004026 | $0.001368 | $1,298.86 | $549,104 |
| 2018-04-10 | $0.001369 | $0.001385 | $0.0004163 | $0.0004708 | $841.93 | $188,981 |
| 2018-04-11 | $0.0004712 | $0.001530 | $0.0004712 | $0.001104 | $1,614.67 | $443,109 |
| 2018-04-12 | $0.001101 | $0.001695 | $0.0007166 | $0.0008719 | $985.12 | $349,998 |
| 2018-04-13 | $0.0008730 | $0.0008955 | $0.0005006 | $0.0007959 | $874.99 | $319,491 |
| 2018-04-14 | $0.0007959 | $0.001075 | $0.0004966 | $0.0006809 | $411.04 | $273,331 |
| 2018-04-15 | $0.0006816 | $0.001162 | $0.0005460 | $0.0005568 | $1,218.99 | $223,507 |
| 2018-04-16 | $0.0005566 | $0.001052 | $0.0005293 | $0.0009334 | $827.39 | $374,674 |
| 2018-04-17 | $0.0009338 | $0.0009357 | $0.0004785 | $0.0005462 | $1,139.85 | $219,253 |
| 2018-04-18 | $0.0005467 | $0.0006137 | $0.0004890 | $0.0004895 | $820.43 | $196,495 |
| 2018-04-19 | $0.0004899 | $0.0008002 | $0.0004878 | $0.0007482 | $701.04 | $300,328 |
| 2018-04-20 | $0.0007487 | $0.001708 | $0.0005670 | $0.001640 | $294.45 | $658,271 |
| 2018-04-21 | $0.001640 | $0.001767 | $0.0007166 | $0.0007250 | $1,059.69 | $291,022 |
| 2018-04-22 | $0.0007250 | $0.001765 | $0.0006152 | $0.001210 | $1,607.20 | $485,579 |
| 2018-04-23 | $0.001207 | $0.001609 | $0.001034 | $0.001126 | $494.60 | $451,924 |
| 2018-04-24 | $0.001127 | $0.001522 | $0.001006 | $0.001037 | $512.07 | $416,362 |
| 2018-04-25 | $0.001030 | $0.001317 | $0.0004999 | $0.001187 | $676.45 | $476,507 |
| 2018-04-26 | $0.001197 | $0.002137 | $0.0005936 | $0.0007841 | $1,246.46 | $314,744 |
| 2018-04-27 | $0.0007852 | $0.0008718 | $0.0004891 | $0.0004891 | $1,090.80 | $196,350 |
| 2018-04-28 | $0.0004875 | $0.002343 | $0.0004581 | $0.002337 | $669.36 | $938,234 |
| 2018-04-29 | $0.002336 | $0.002469 | $0.001206 | $0.001520 | $681.67 | $610,088 |
| 2018-04-30 | $0.001519 | $0.001918 | $0.001488 | $0.001824 | $550.76 | $732,048 |