Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001458 | $0.001482 | $0.001202 | $0.001318 | $506.46 | $25,147.94 |
| 2017-04-02 | $0.001405 | $0.001424 | $0.001218 | $0.001245 | $1,530.10 | $23,772.92 |
| 2017-04-03 | $0.001246 | $0.001567 | $0.001246 | $0.001395 | $654.54 | $26,646.99 |
| 2017-04-04 | $0.001398 | $0.002148 | $0.001314 | $0.001553 | $906.28 | $29,660.03 |
| 2017-04-05 | $0.001554 | $0.002076 | $0.001401 | $0.001462 | $1,758.05 | $27,947.40 |
| 2017-04-06 | $0.001464 | $0.002420 | $0.001461 | $0.001632 | $1,474.98 | $31,206.49 |
| 2017-04-07 | $0.001627 | $0.002987 | $0.001606 | $0.002318 | $2,292.38 | $44,346.69 |
| 2017-04-08 | $0.002310 | $0.004138 | $0.002283 | $0.002669 | $3,447.20 | $51,067.55 |
| 2017-04-09 | $0.002718 | $0.003158 | $0.002663 | $0.002768 | $2,313.98 | $52,948.67 |
| 2017-04-10 | $0.002861 | $0.003836 | $0.002773 | $0.002980 | $3,890.71 | $57,054.70 |
| 2017-04-11 | $0.002981 | $0.003633 | $0.002981 | $0.003193 | $5,084.52 | $61,170.87 |
| 2017-04-12 | $0.003253 | $0.005222 | $0.003173 | $0.005222 | $5,465.53 | $100,066 |
| 2017-04-13 | $0.004804 | $0.005326 | $0.003238 | $0.003274 | $1,851.57 | $62,765.41 |
| 2017-04-14 | $0.003277 | $0.003382 | $0.003246 | $0.003246 | $1,731.35 | $62,243.29 |
| 2017-04-15 | $0.003245 | $0.003530 | $0.003242 | $0.003271 | $1,216.30 | $62,742.64 |
| 2017-04-16 | $0.003272 | $0.004684 | $0.003190 | $0.004684 | $1,438.10 | $89,845.45 |
| 2017-04-17 | $0.004686 | $0.005032 | $0.003234 | $0.003976 | $6,343.23 | $76,252.52 |
| 2017-04-18 | $0.003975 | $0.005324 | $0.003659 | $0.003659 | $2,104.34 | $70,260.43 |
| 2017-04-19 | $0.003661 | $0.006020 | $0.003606 | $0.004502 | $6,473.01 | $86,465.39 |
| 2017-04-20 | $0.004502 | $0.005814 | $0.003778 | $0.005150 | $1,829.49 | $98,926.17 |
| 2017-04-21 | $0.005151 | $0.007046 | $0.004025 | $0.005108 | $10,037.80 | $98,161.92 |
| 2017-04-22 | $0.004928 | $0.005755 | $0.004791 | $0.005557 | $5,776.71 | $106,833 |
| 2017-04-23 | $0.005556 | $0.005814 | $0.004355 | $0.004684 | $4,521.24 | $90,093.82 |
| 2017-04-24 | $0.004660 | $0.004690 | $0.003888 | $0.004413 | $6,888.35 | $84,909.46 |
| 2017-04-25 | $0.004414 | $0.004454 | $0.004027 | $0.004442 | $6,390.42 | $85,499.45 |
| 2017-04-26 | $0.004444 | $0.004455 | $0.003645 | $0.003690 | $4,713.88 | $71,053.97 |
| 2017-04-27 | $0.003692 | $0.005923 | $0.003640 | $0.004663 | $5,188.22 | $89,851.00 |
| 2017-04-28 | $0.004782 | $0.01053 | $0.004491 | $0.01053 | $22,964.90 | $203,022 |
| 2017-04-29 | $0.007593 | $0.01315 | $0.006748 | $0.01077 | $19,658.30 | $207,691 |
| 2017-04-30 | $0.01077 | $0.01221 | $0.007525 | $0.01092 | $21,002.10 | $210,661 |