MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05509 | $0.05509 | $0.03948 | $0.04267 | $36,054.30 | $0 |
| 2018-01-02 | $0.04266 | $0.04401 | $0.03537 | $0.04139 | $67,200.00 | $0 |
| 2018-01-03 | $0.04124 | $0.04477 | $0.03906 | $0.03979 | $33,234.20 | $0 |
| 2018-01-04 | $0.04000 | $0.04102 | $0.03271 | $0.03719 | $46,238.30 | $0 |
| 2018-01-05 | $0.03719 | $0.03773 | $0.02613 | $0.03055 | $36,100.30 | $0 |
| 2018-01-06 | $0.03057 | $0.04636 | $0.02661 | $0.04218 | $69,197.20 | $0 |
| 2018-01-07 | $0.04215 | $0.04643 | $0.03809 | $0.04370 | $105,335 | $0 |
| 2018-01-08 | $0.04234 | $0.04449 | $0.03034 | $0.03609 | $36,965.70 | $0 |
| 2018-01-09 | $0.03599 | $0.03700 | $0.03013 | $0.03500 | $13,123.90 | $0 |
| 2018-01-10 | $0.03505 | $0.03513 | $0.02726 | $0.03090 | $23,960.70 | $0 |
| 2018-01-11 | $0.03086 | $0.03123 | $0.02630 | $0.02936 | $8,437.29 | $0 |
| 2018-01-12 | $0.02955 | $0.03295 | $0.02588 | $0.02883 | $19,052.50 | $0 |
| 2018-01-13 | $0.02880 | $0.03189 | $0.02634 | $0.03014 | $5,073.76 | $0 |
| 2018-01-14 | $0.03016 | $0.03124 | $0.02510 | $0.02730 | $10,176.10 | $0 |
| 2018-01-15 | $0.02710 | $0.02752 | $0.02490 | $0.02498 | $4,421.59 | $0 |
| 2018-01-16 | $0.02501 | $0.02501 | $0.01625 | $0.01986 | $9,350.64 | $0 |
| 2018-01-17 | $0.01976 | $0.02026 | $0.01362 | $0.01631 | $3,149.90 | $0 |
| 2018-01-18 | $0.01637 | $0.02052 | $0.01509 | $0.01755 | $18,286.40 | $0 |
| 2018-01-19 | $0.01737 | $0.01786 | $0.01475 | $0.01678 | $8,288.69 | $0 |
| 2018-01-20 | $0.01696 | $0.01971 | $0.01695 | $0.01748 | $8,048.71 | $0 |
| 2018-01-21 | $0.01752 | $0.01885 | $0.01612 | $0.01741 | $6,767.51 | $0 |
| 2018-01-22 | $0.01764 | $0.01876 | $0.01394 | $0.01487 | $3,656.98 | $0 |
| 2018-01-23 | $0.01483 | $0.01499 | $0.01061 | $0.01334 | $32,121.70 | $0 |
| 2018-01-24 | $0.01333 | $0.01554 | $0.01265 | $0.01471 | $7,422.70 | $0 |
| 2018-01-25 | $0.01495 | $0.01567 | $0.01294 | $0.01343 | $2,614.34 | $0 |
| 2018-01-26 | $0.01339 | $0.02939 | $0.01246 | $0.02906 | $154,790 | $0 |
| 2018-01-27 | $0.02904 | $0.03634 | $0.02245 | $0.03419 | $168,809 | $0 |
| 2018-01-28 | $0.03437 | $0.03769 | $0.03055 | $0.03274 | $73,619.40 | $0 |
| 2018-01-29 | $0.03271 | $0.04959 | $0.03129 | $0.04814 | $149,309 | $0 |
| 2018-01-30 | $0.04816 | $0.04816 | $0.03720 | $0.04140 | $66,738.70 | $0 |
| 2018-01-31 | $0.04267 | $0.05028 | $0.03534 | $0.04901 | $195,488 | $0 |