MACRON MCRN
Xếp hạng #?
02:35:11 04/12/2018
MACRON (MCRN)
Không hoạt động
Lịch sử giá MACRON (MCRN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001825 | $0.001955 | $0.001503 | $0.001869 | $912.07 | $750,357 |
| 2018-05-02 | $0.001866 | $0.002156 | $0.001605 | $0.001721 | $325.96 | $690,814 |
| 2018-05-03 | $0.001721 | $0.002365 | $0.001540 | $0.002058 | $208.55 | $826,025 |
| 2018-05-04 | $0.002057 | $0.002144 | $0.0006598 | $0.0007299 | $1,035.82 | $293,006 |
| 2018-05-05 | $0.0007296 | $0.002252 | $0.0006440 | $0.001989 | $783.40 | $798,243 |
| 2018-05-06 | $0.001990 | $0.002333 | $0.001005 | $0.002330 | $837.36 | $935,484 |
| 2018-05-07 | $0.002332 | $0.002333 | $0.0002904 | $0.0003778 | $2,348.73 | $151,652 |
| 2018-05-08 | $0.0003786 | $0.0004650 | $0.0002795 | $0.0003685 | $4,103.17 | $147,933 |
| 2018-05-09 | $0.0003680 | $0.0004674 | $0.0003597 | $0.0003727 | $119.07 | $149,593 |
| 2018-05-10 | $0.0003726 | $0.0003755 | $0.0003607 | $0.0003611 | $63.43 | $144,948 |
| 2018-05-11 | $0.0003615 | $0.0004501 | $0.0003410 | $0.0004210 | $198.87 | $168,992 |
| 2018-05-12 | $0.0004197 | $0.0004317 | $0.0003319 | $0.0004235 | $802.18 | $170,015 |
| 2018-05-13 | $0.0004234 | $0.0004334 | $0.0003365 | $0.0003477 | $476.74 | $139,564 |
| 2018-05-14 | $0.0003476 | $0.0004421 | $0.0003331 | $0.0004345 | $59.45 | $174,405 |
| 2018-05-15 | $0.0004337 | $0.0004410 | $0.0003377 | $0.0003396 | $102.66 | $136,340 |
| 2018-05-16 | $0.0003394 | $0.0003397 | $0.0002491 | $0.0003337 | $1,029.21 | $133,966 |
| 2018-05-17 | $0.0003339 | $0.0003377 | $0.0003210 | $0.0003228 | $490.91 | $129,594 |
| 2018-05-18 | $0.0003231 | $0.0003308 | $0.0002396 | $0.0003296 | $584.04 | $132,312 |
| 2018-05-19 | $0.0003296 | $0.0003347 | $0.0003270 | $0.0003296 | $22.25 | $132,297 |
| 2018-05-20 | $0.0003298 | $0.0003420 | $0.0002504 | $0.0003407 | $523.22 | $136,753 |
| 2018-05-21 | $0.0003411 | $0.0003432 | $0.0002501 | $0.0003364 | $131.58 | $135,025 |
| 2018-05-22 | $0.0003363 | $0.0003366 | $0.0003269 | $0.0003282 | $0.8206 | $131,759 |
| 2018-05-24 | $0.0003006 | $0.0003040 | $0.0002990 | $0.0003019 | $3.62 | $121,206 |
| 2018-05-25 | $0.0003025 | $0.0003061 | $0.0002208 | $0.0002991 | $60.11 | $120,069 |
| 2018-05-26 | $0.0002987 | $0.0002987 | $0.0002188 | $0.0002200 | $21.59 | $88,294.64 |
| 2018-05-27 | $0.0002201 | $0.0002951 | $0.0002170 | $0.0002203 | $27.82 | $88,437.55 |
| 2018-05-28 | $0.0002204 | $0.0002223 | $0.0002130 | $0.0002136 | $344.67 | $85,753.65 |
| 2018-05-29 | $0.0002136 | $0.0003013 | $0.0002124 | $0.0002984 | $286.87 | $119,777 |
| 2018-05-30 | $0.0002986 | $0.0003664 | $0.0002241 | $0.0002954 | $387.45 | $118,565 |
| 2018-05-31 | $0.0002953 | $0.0003036 | $0.0002232 | $0.0002246 | $782.66 | $90,153.23 |