MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01299 | $0.01514 | $0.01046 | $0.01383 | $7,989.13 | $0 |
| 2017-12-02 | $0.01382 | $0.01407 | $0.01137 | $0.01289 | $834.60 | $0 |
| 2017-12-03 | $0.01290 | $0.01501 | $0.01237 | $0.01356 | $5,198.16 | $0 |
| 2017-12-04 | $0.01360 | $0.01594 | $0.01359 | $0.01594 | $13,400.80 | $0 |
| 2017-12-05 | $0.01597 | $0.01614 | $0.01380 | $0.01395 | $11,503.20 | $0 |
| 2017-12-06 | $0.01392 | $0.01506 | $0.01217 | $0.01376 | $15,531.10 | $0 |
| 2017-12-07 | $0.01374 | $0.01617 | $0.01261 | $0.01541 | $5,818.79 | $0 |
| 2017-12-08 | $0.01545 | $0.01570 | $0.003539 | $0.01351 | $10,855.40 | $0 |
| 2017-12-09 | $0.01350 | $0.01413 | $0.01151 | $0.01213 | $8,294.53 | $0 |
| 2017-12-10 | $0.01218 | $0.01298 | $0.008741 | $0.01167 | $3,040.47 | $0 |
| 2017-12-11 | $0.01159 | $0.01322 | $0.01108 | $0.01108 | $1,253.38 | $0 |
| 2017-12-12 | $0.01094 | $0.01229 | $0.008471 | $0.01087 | $8,634.00 | $0 |
| 2017-12-13 | $0.01088 | $0.01199 | $0.009941 | $0.01199 | $4,539.87 | $0 |
| 2017-12-14 | $0.01245 | $0.01441 | $0.009492 | $0.01441 | $24,708.20 | $0 |
| 2017-12-15 | $0.01294 | $0.01569 | $0.009792 | $0.01498 | $35,969.40 | $0 |
| 2017-12-16 | $0.01500 | $0.01570 | $0.01385 | $0.01519 | $8,286.28 | $0 |
| 2017-12-17 | $0.01519 | $0.01892 | $0.01468 | $0.01755 | $17,286.40 | $0 |
| 2017-12-18 | $0.01760 | $0.02559 | $0.01598 | $0.02543 | $33,203.30 | $0 |
| 2017-12-19 | $0.02545 | $0.02782 | $0.02052 | $0.02169 | $34,659.40 | $0 |
| 2017-12-20 | $0.02167 | $0.02390 | $0.01925 | $0.02071 | $6,255.17 | $0 |
| 2017-12-21 | $0.02077 | $0.02633 | $0.02065 | $0.02224 | $42,094.20 | $0 |
| 2017-12-22 | $0.02231 | $0.02253 | $0.01328 | $0.01598 | $17,894.70 | $0 |
| 2017-12-23 | $0.01613 | $0.02432 | $0.01613 | $0.01734 | $13,107.40 | $0 |
| 2017-12-24 | $0.01753 | $0.01851 | $0.01403 | $0.01729 | $13,153.70 | $0 |
| 2017-12-25 | $0.01747 | $0.02175 | $0.01645 | $0.01910 | $17,710.90 | $0 |
| 2017-12-26 | $0.01908 | $0.02233 | $0.01847 | $0.02089 | $15,999.10 | $0 |
| 2017-12-27 | $0.02090 | $0.02426 | $0.01961 | $0.02161 | $19,644.60 | $0 |
| 2017-12-28 | $0.02157 | $0.02305 | $0.01721 | $0.02033 | $17,469.70 | $0 |
| 2017-12-29 | $0.02054 | $0.04171 | $0.01975 | $0.02950 | $118,427 | $0 |
| 2017-12-30 | $0.02957 | $0.05836 | $0.02943 | $0.05308 | $295,867 | $0 |
| 2017-12-31 | $0.05251 | $0.05907 | $0.03946 | $0.05487 | $86,778.90 | $0 |