MACDCoin MACD
Xếp hạng #?
19:44:15 07/04/2015
MACDCoin (MACD)
Không hoạt động
Lịch sử giá MACDCoin (MACD) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0003822 | $0.0003882 | $0.0003589 | $0.0003704 | $13.44 | $0 |
| 2014-09-02 | $0.0003701 | $0.0004347 | $0.0003428 | $0.0004297 | $2.44 | $0 |
| 2014-09-03 | $0.0004292 | $0.0004316 | $0.0003114 | $0.0003200 | $7.41 | $0 |
| 2014-09-04 | $0.0003200 | $0.0004682 | $0.0003196 | $0.0004652 | $7.13 | $0 |
| 2014-09-05 | $0.0004652 | $0.0004834 | $0.0004085 | $0.0004785 | $8.74 | $0 |
| 2014-09-06 | $0.0004785 | $0.0004868 | $0.0003636 | $0.0003636 | $17.19 | $0 |
| 2014-09-07 | $0.0003638 | $0.0004441 | $0.0003637 | $0.0004340 | $11.67 | $0 |
| 2014-09-08 | $0.0004336 | $0.0006080 | $0.0004272 | $0.0006075 | $85.23 | $0 |
| 2014-09-09 | $0.0006078 | $0.0007010 | $0.0004444 | $0.0006606 | $102.99 | $0 |
| 2014-09-10 | $0.0006609 | $0.001256 | $0.0006229 | $0.0006711 | $91.75 | $0 |
| 2014-09-11 | $0.0006715 | $0.001224 | $0.0004772 | $0.001223 | $56.44 | $0 |
| 2014-09-12 | $0.001223 | $0.001424 | $0.0007152 | $0.0007166 | $39.80 | $0 |
| 2014-09-13 | $0.0007167 | $0.001437 | $0.0007126 | $0.0008143 | $36.63 | $0 |
| 2014-09-14 | $0.0008145 | $0.0009165 | $0.0007633 | $0.0007646 | $19.36 | $0 |
| 2014-09-15 | $0.0007644 | $0.001384 | $0.0007632 | $0.001141 | $41.04 | $0 |
| 2014-09-16 | $0.001140 | $0.001371 | $0.001130 | $0.001230 | $9.66 | $0 |
| 2014-09-17 | $0.001230 | $0.001336 | $0.0009048 | $0.0009147 | $28.67 | $0 |
| 2014-09-18 | $0.0009137 | $0.001120 | $0.0009000 | $0.001087 | $0.7966 | $0 |
| 2014-09-19 | $0.001086 | $0.001122 | $0.001000 | $0.001098 | $0.3030 | $0 |
| 2014-09-20 | $0.001097 | $0.001453 | $0.001084 | $0.001431 | $89.05 | $0 |
| 2014-09-21 | $0.001428 | $0.001510 | $0.001205 | $0.001448 | $12.69 | $0 |
| 2014-09-22 | $0.001449 | $0.001596 | $0.001402 | $0.001412 | $5.39 | $0 |
| 2014-09-23 | $0.001411 | $0.001421 | $0.001189 | $0.001307 | $6.90 | $0 |
| 2014-09-24 | $0.001307 | $0.001404 | $0.001098 | $0.001100 | $9.38 | $0 |
| 2014-09-25 | $0.001100 | $0.001101 | $0.0006561 | $0.0008190 | $12.86 | $0 |
| 2014-09-26 | $0.0008187 | $0.001407 | $0.0002512 | $0.0004085 | $321.13 | $0 |
| 2014-09-27 | $0.0004076 | $0.0009379 | $0.0004056 | $0.0007990 | $30.35 | $0 |
| 2014-09-28 | $0.0007989 | $0.0009504 | $0.0007981 | $0.0008901 | $19.97 | $0 |
| 2014-09-29 | $0.0008896 | $0.0009091 | $0.0008785 | $0.0008898 | $19.96 | $0 |