Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01096 | $0.01174 | $0.007706 | $0.008046 | $11,303.00 | $155,329 |
| 2017-05-02 | $0.008043 | $0.009544 | $0.006842 | $0.007119 | $3,444.94 | $137,484 |
| 2017-05-03 | $0.007211 | $0.01166 | $0.005087 | $0.009208 | $3,713.39 | $177,940 |
| 2017-05-04 | $0.009957 | $0.01054 | $0.006395 | $0.007688 | $2,188.62 | $148,628 |
| 2017-05-05 | $0.008320 | $0.008367 | $0.006152 | $0.006408 | $1,193.39 | $123,954 |
| 2017-05-06 | $0.006414 | $0.008285 | $0.006414 | $0.006773 | $2,996.26 | $131,063 |
| 2017-05-07 | $0.006773 | $0.007832 | $0.006239 | $0.006387 | $1,134.37 | $123,663 |
| 2017-05-08 | $0.006388 | $0.007878 | $0.006331 | $0.007650 | $3,194.56 | $148,191 |
| 2017-05-09 | $0.007360 | $0.007667 | $0.005853 | $0.005986 | $2,378.68 | $116,004 |
| 2017-05-10 | $0.005990 | $0.006200 | $0.005867 | $0.006083 | $2,117.19 | $117,949 |
| 2017-05-11 | $0.006094 | $0.006482 | $0.005959 | $0.006243 | $2,889.06 | $121,112 |
| 2017-05-12 | $0.006267 | $0.006327 | $0.005666 | $0.005760 | $1,303.67 | $111,799 |
| 2017-05-13 | $0.005748 | $0.006245 | $0.005479 | $0.006119 | $2,945.68 | $118,829 |
| 2017-05-14 | $0.006032 | $0.006295 | $0.005776 | $0.006050 | $2,379.95 | $117,542 |
| 2017-05-15 | $0.006053 | $0.006063 | $0.005734 | $0.005867 | $2,379.35 | $114,055 |
| 2017-05-16 | $0.005859 | $0.006485 | $0.005751 | $0.005965 | $2,139.25 | $116,021 |
| 2017-05-17 | $0.006259 | $0.006814 | $0.005892 | $0.006690 | $2,977.99 | $130,172 |
| 2017-05-18 | $0.006668 | $0.006702 | $0.005850 | $0.006351 | $2,065.39 | $123,639 |
| 2017-05-19 | $0.006354 | $0.006993 | $0.006030 | $0.006306 | $3,045.48 | $122,819 |
| 2017-05-20 | $0.006358 | $0.006551 | $0.005440 | $0.006016 | $1,698.09 | $117,235 |
| 2017-05-21 | $0.006157 | $0.006520 | $0.005633 | $0.005787 | $3,443.05 | $112,817 |
| 2017-05-22 | $0.005988 | $0.007020 | $0.005767 | $0.007007 | $4,896.33 | $136,646 |
| 2017-05-23 | $0.006175 | $0.007279 | $0.006126 | $0.006596 | $2,500.53 | $128,666 |
| 2017-05-24 | $0.006649 | $0.009575 | $0.006595 | $0.009368 | $9,144.85 | $182,782 |
| 2017-05-25 | $0.008912 | $0.009730 | $0.006242 | $0.006433 | $4,253.88 | $125,556 |
| 2017-05-26 | $0.006409 | $0.007732 | $0.005749 | $0.006577 | $4,416.22 | $128,402 |
| 2017-05-27 | $0.005973 | $0.006686 | $0.004882 | $0.005410 | $1,422.93 | $105,646 |
| 2017-05-28 | $0.005443 | $0.006578 | $0.005443 | $0.005961 | $3,217.07 | $116,415 |
| 2017-05-29 | $0.005949 | $0.006035 | $0.005505 | $0.005870 | $3,044.06 | $114,687 |
| 2017-05-30 | $0.005854 | $0.005967 | $0.005255 | $0.005432 | $2,638.35 | $106,160 |
| 2017-05-31 | $0.005453 | $0.005961 | $0.005229 | $0.005575 | $3,920.95 | $108,999 |