Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02774 | $0.03586 | $0.02742 | $0.02863 | $521.40 | $575,646 |
| 2017-11-02 | $0.02865 | $0.03851 | $0.02367 | $0.02470 | $954.89 | $496,767 |
| 2017-11-03 | $0.02469 | $0.03581 | $0.02416 | $0.02442 | $354.68 | $491,255 |
| 2017-11-04 | $0.02436 | $0.03371 | $0.02411 | $0.03339 | $211.78 | $671,834 |
| 2017-11-05 | $0.03333 | $0.03340 | $0.02506 | $0.02544 | $111.94 | $511,942 |
| 2017-11-06 | $0.02549 | $0.02889 | $0.02463 | $0.02547 | $170.45 | $512,725 |
| 2017-11-07 | $0.02543 | $0.03683 | $0.02543 | $0.03200 | $298.09 | $644,327 |
| 2017-11-08 | $0.03186 | $0.03394 | $0.02754 | $0.02877 | $153.31 | $579,534 |
| 2017-11-09 | $0.02874 | $0.03374 | $0.02770 | $0.03332 | $200.67 | $671,267 |
| 2017-11-10 | $0.03342 | $0.03374 | $0.02545 | $0.02594 | $269.16 | $522,672 |
| 2017-11-11 | $0.02584 | $0.02678 | $0.02443 | $0.02508 | $106.84 | $505,510 |
| 2017-11-12 | $0.02506 | $0.02885 | $0.02181 | $0.02304 | $133.32 | $464,488 |
| 2017-11-13 | $0.02319 | $0.03419 | $0.02301 | $0.03318 | $228.00 | $669,038 |
| 2017-11-14 | $0.03325 | $0.03527 | $0.01161 | $0.02790 | $3,467.51 | $562,594 |
| 2017-11-15 | $0.02792 | $0.05518 | $0.02343 | $0.03745 | $5,268.95 | $755,331 |
| 2017-11-16 | $0.03764 | $0.07318 | $0.03094 | $0.03475 | $7,442.85 | $700,974 |
| 2017-11-17 | $0.03469 | $0.05588 | $0.03374 | $0.03642 | $584.86 | $734,827 |
| 2017-11-18 | $0.03628 | $0.05134 | $0.03564 | $0.05134 | $213.39 | $1,035,978 |
| 2017-11-19 | $0.04428 | $0.04436 | $0.03337 | $0.03602 | $297.97 | $726,977 |
| 2017-11-20 | $0.03531 | $0.04924 | $0.03227 | $0.03948 | $566.39 | $796,776 |
| 2017-11-21 | $0.03949 | $0.04089 | $0.02944 | $0.03393 | $3,522.42 | $684,794 |
| 2017-11-22 | $0.03401 | $0.03764 | $0.02848 | $0.02853 | $1,254.79 | $576,030 |
| 2017-11-23 | $0.02843 | $0.03532 | $0.02552 | $0.02552 | $774.30 | $515,229 |
| 2017-11-24 | $0.02548 | $0.02972 | $0.02470 | $0.02617 | $174.80 | $528,340 |
| 2017-11-25 | $0.02612 | $0.03365 | $0.02497 | $0.03161 | $530.16 | $638,293 |
| 2017-11-26 | $0.03159 | $0.03696 | $0.02908 | $0.03129 | $253.00 | $632,023 |
| 2017-11-27 | $0.03130 | $0.03297 | $0.03130 | $0.03238 | $160.39 | $654,022 |
| 2017-11-28 | $0.03246 | $0.03328 | $0.03213 | $0.03266 | $261.64 | $659,903 |
| 2017-11-29 | $0.03267 | $0.03528 | $0.02330 | $0.02527 | $1,200.64 | $510,588 |
| 2017-11-30 | $0.02566 | $0.03337 | $0.02296 | $0.03307 | $83.58 | $668,295 |