Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03291 | $0.03451 | $0.02869 | $0.03330 | $78.31 | $672,941 |
| 2017-12-02 | $0.03327 | $0.04384 | $0.03225 | $0.03792 | $1,350.71 | $766,498 |
| 2017-12-03 | $0.03796 | $0.04263 | $0.03308 | $0.04037 | $192.83 | $816,130 |
| 2017-12-04 | $0.04051 | $0.04903 | $0.03934 | $0.04422 | $335.07 | $894,097 |
| 2017-12-05 | $0.04431 | $0.04869 | $0.03670 | $0.04848 | $417.15 | $980,338 |
| 2017-12-06 | $0.04837 | $0.07156 | $0.04088 | $0.04540 | $1,024.62 | $918,414 |
| 2017-12-07 | $0.04535 | $0.06036 | $0.04107 | $0.06036 | $522.85 | $1,221,107 |
| 2017-12-08 | $0.06042 | $0.06344 | $0.05338 | $0.06336 | $335.88 | $1,282,044 |
| 2017-12-09 | $0.06337 | $0.06337 | $0.04370 | $0.04831 | $220.53 | $977,750 |
| 2017-12-10 | $0.04851 | $0.05758 | $0.04439 | $0.05357 | $625.59 | $1,084,261 |
| 2017-12-11 | $0.05318 | $0.05655 | $0.03774 | $0.03833 | $736.53 | $775,922 |
| 2017-12-12 | $0.03846 | $0.06029 | $0.03804 | $0.04822 | $600.36 | $976,130 |
| 2017-12-13 | $0.04827 | $0.05494 | $0.04485 | $0.04592 | $225.66 | $929,642 |
| 2017-12-14 | $0.04577 | $0.04831 | $0.04083 | $0.04087 | $295.84 | $827,307 |
| 2017-12-15 | $0.04093 | $0.05342 | $0.04092 | $0.04593 | $716.69 | $929,978 |
| 2017-12-16 | $0.04598 | $0.05816 | $0.04550 | $0.05031 | $707.77 | $1,018,675 |
| 2017-12-17 | $0.05040 | $0.05203 | $0.04820 | $0.04820 | $26.77 | $975,924 |
| 2017-12-18 | $0.04832 | $0.05437 | $0.03927 | $0.04370 | $335.19 | $884,833 |
| 2017-12-19 | $0.04374 | $0.05441 | $0.04168 | $0.04548 | $315.52 | $921,069 |
| 2017-12-20 | $0.04545 | $0.07559 | $0.04133 | $0.05172 | $1,022.22 | $1,047,751 |
| 2017-12-21 | $0.05185 | $0.07317 | $0.04363 | $0.04389 | $644.56 | $889,480 |
| 2017-12-22 | $0.04403 | $0.09382 | $0.02758 | $0.04840 | $6,135.93 | $980,964 |
| 2017-12-23 | $0.04884 | $0.07136 | $0.03894 | $0.06724 | $544.40 | $1,362,947 |
| 2017-12-24 | $0.06722 | $0.06733 | $0.03680 | $0.04559 | $578.04 | $924,425 |
| 2017-12-25 | $0.04601 | $0.05431 | $0.04028 | $0.04089 | $547.44 | $829,188 |
| 2017-12-26 | $0.04087 | $0.05521 | $0.04087 | $0.04870 | $19,213.80 | $987,987 |
| 2017-12-27 | $0.04874 | $0.05617 | $0.04813 | $0.04969 | $874.53 | $1,008,279 |
| 2017-12-28 | $0.04958 | $0.05069 | $0.04478 | $0.05058 | $347.51 | $1,026,436 |
| 2017-12-29 | $0.05162 | $0.07588 | $0.05133 | $0.06768 | $1,372.58 | $1,373,659 |
| 2017-12-30 | $0.06714 | $0.07752 | $0.05235 | $0.06413 | $2,674.64 | $1,301,466 |
| 2017-12-31 | $0.06350 | $0.07718 | $0.05939 | $0.06977 | $1,206.30 | $1,416,267 |