Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.07002 | $0.07902 | $0.05603 | $0.06850 | $1,428.35 | $1,390,748 |
| 2018-01-02 | $0.06850 | $0.1059 | $0.06850 | $0.09187 | $4,606.24 | $1,865,516 |
| 2018-01-03 | $0.09155 | $0.09792 | $0.07875 | $0.08252 | $554.52 | $1,675,910 |
| 2018-01-04 | $0.08287 | $0.09581 | $0.07515 | $0.08182 | $1,814.05 | $1,662,048 |
| 2018-01-05 | $0.08184 | $0.1246 | $0.08004 | $0.1202 | $11,664.20 | $2,442,631 |
| 2018-01-06 | $0.1203 | $0.1269 | $0.09351 | $0.1268 | $10,794.90 | $2,577,344 |
| 2018-01-07 | $0.1267 | $0.1621 | $0.1047 | $0.1463 | $25,003.30 | $2,972,885 |
| 2018-01-08 | $0.1464 | $0.1510 | $0.1128 | $0.1479 | $16,300.60 | $3,005,349 |
| 2018-01-09 | $0.1379 | $0.1976 | $0.1366 | $0.1558 | $16,634.20 | $3,167,338 |
| 2018-01-10 | $0.1560 | $0.1705 | $0.1239 | $0.1399 | $5,489.77 | $2,843,630 |
| 2018-01-11 | $0.1397 | $0.1778 | $0.1096 | $0.1483 | $9,760.15 | $3,015,371 |
| 2018-01-12 | $0.1492 | $0.1756 | $0.1394 | $0.1749 | $4,774.17 | $3,557,799 |
| 2018-01-13 | $0.1747 | $0.2113 | $0.1303 | $0.1856 | $11,215.30 | $3,776,743 |
| 2018-01-14 | $0.1858 | $0.2225 | $0.1492 | $0.1537 | $14,551.60 | $3,128,017 |
| 2018-01-15 | $0.1526 | $0.2187 | $0.1525 | $0.1722 | $5,975.24 | $3,503,625 |
| 2018-01-16 | $0.1724 | $0.2013 | $0.09396 | $0.1770 | $9,419.79 | $3,601,120 |
| 2018-01-17 | $0.1761 | $0.1808 | $0.08577 | $0.1575 | $5,744.55 | $3,205,650 |
| 2018-01-18 | $0.1581 | $0.1738 | $0.1192 | $0.1560 | $15,308.50 | $3,175,505 |
| 2018-01-19 | $0.1544 | $0.1614 | $0.1334 | $0.1421 | $9,015.78 | $2,892,527 |
| 2018-01-20 | $0.1436 | $0.1583 | $0.1271 | $0.1374 | $1,178.18 | $2,798,755 |
| 2018-01-21 | $0.1378 | $0.1734 | $0.1196 | $0.1499 | $2,538.19 | $3,053,127 |
| 2018-01-22 | $0.1520 | $0.1709 | $0.1135 | $0.1194 | $2,040.89 | $2,432,665 |
| 2018-01-23 | $0.1191 | $0.1303 | $0.1105 | $0.1194 | $1,389.17 | $2,431,782 |
| 2018-01-24 | $0.1192 | $0.1202 | $0.05294 | $0.09599 | $7,609.23 | $1,956,193 |
| 2018-01-25 | $0.09757 | $0.1580 | $0.09221 | $0.1015 | $23,168.00 | $2,068,840 |
| 2018-01-26 | $0.1012 | $0.1032 | $0.06609 | $0.09049 | $4,347.32 | $1,844,381 |
| 2018-01-27 | $0.09043 | $0.09096 | $0.06542 | $0.08447 | $4,153.80 | $1,722,019 |
| 2018-01-28 | $0.08490 | $0.1109 | $0.08014 | $0.08999 | $2,659.78 | $1,834,517 |
| 2018-01-29 | $0.08990 | $0.09805 | $0.07346 | $0.07401 | $751.01 | $1,508,853 |
| 2018-01-30 | $0.07403 | $0.07912 | $0.06334 | $0.06334 | $1,353.93 | $1,291,441 |
| 2018-01-31 | $0.06344 | $0.07540 | $0.05983 | $0.07517 | $1,206.32 | $1,532,700 |