Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.005959 | $0.005992 | $0.005317 | $0.005361 | $103.79 | $105,275 |
| 2017-07-02 | $0.005360 | $0.005756 | $0.005288 | $0.005555 | $16.81 | $109,091 |
| 2017-07-03 | $0.005534 | $0.01271 | $0.005475 | $0.01099 | $3,325.85 | $215,874 |
| 2017-07-04 | $0.01096 | $0.01180 | $0.008077 | $0.009920 | $170.67 | $194,944 |
| 2017-07-05 | $0.009915 | $0.01178 | $0.007934 | $0.009289 | $204.42 | $182,597 |
| 2017-07-06 | $0.009292 | $0.01169 | $0.007844 | $0.007895 | $163.75 | $155,238 |
| 2017-07-07 | $0.007901 | $0.007915 | $0.005021 | $0.005219 | $499.21 | $102,668 |
| 2017-07-08 | $0.005223 | $0.006176 | $0.005198 | $0.005842 | $50.94 | $114,967 |
| 2017-07-09 | $0.005847 | $0.006805 | $0.005836 | $0.005854 | $93.25 | $115,254 |
| 2017-07-10 | $0.005865 | $0.008034 | $0.005840 | $0.007059 | $47.02 | $139,018 |
| 2017-07-11 | $0.007044 | $0.01362 | $0.006065 | $0.01278 | $3,196.99 | $251,635 |
| 2017-07-12 | $0.01271 | $0.02671 | $0.01241 | $0.02671 | $8,686.63 | $526,079 |
| 2017-07-13 | $0.02673 | $0.04111 | $0.01888 | $0.03356 | $21,844.60 | $661,288 |
| 2017-07-14 | $0.03165 | $0.04167 | $0.01959 | $0.03692 | $24,175.20 | $727,458 |
| 2017-07-15 | $0.03685 | $0.03692 | $0.01842 | $0.02316 | $10,800.30 | $456,411 |
| 2017-07-16 | $0.02380 | $0.06457 | $0.01780 | $0.03877 | $46,523.50 | $764,608 |
| 2017-07-17 | $0.03873 | $0.03954 | $0.02151 | $0.02789 | $1,875.59 | $550,325 |
| 2017-07-18 | $0.02796 | $0.03225 | $0.02127 | $0.02560 | $1,911.97 | $505,337 |
| 2017-07-19 | $0.02564 | $0.03490 | $0.02120 | $0.03067 | $2,217.50 | $605,799 |
| 2017-07-20 | $0.03047 | $0.03066 | $0.009186 | $0.01776 | $4,140.68 | $350,955 |
| 2017-07-21 | $0.01789 | $0.01795 | $0.01310 | $0.01382 | $368.47 | $273,184 |
| 2017-07-22 | $0.01382 | $0.01517 | $0.01091 | $0.01253 | $284.20 | $247,782 |
| 2017-07-23 | $0.01253 | $0.01769 | $0.009872 | $0.01022 | $83.60 | $202,153 |
| 2017-07-24 | $0.01021 | $0.01104 | $0.01008 | $0.01092 | $33.27 | $216,120 |
| 2017-07-25 | $0.01092 | $0.01096 | $0.007624 | $0.008305 | $186.83 | $164,353 |
| 2017-07-26 | $0.008309 | $0.01010 | $0.008042 | $0.008415 | $115.81 | $166,538 |
| 2017-07-27 | $0.008439 | $0.008684 | $0.007667 | $0.007947 | $66.83 | $157,287 |
| 2017-07-28 | $0.007972 | $0.01212 | $0.007972 | $0.009048 | $41.28 | $179,095 |
| 2017-07-29 | $0.009013 | $0.009103 | $0.008624 | $0.008753 | $38.96 | $173,268 |
| 2017-07-30 | $0.008751 | $0.01482 | $0.008439 | $0.008541 | $112.72 | $169,085 |
| 2017-07-31 | $0.008549 | $0.008723 | $0.007600 | $0.008134 | $49.33 | $161,037 |