Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07680 | $0.07714 | $0.05274 | $0.05806 | $2,049.49 | $1,183,879 |
| 2018-02-02 | $0.05794 | $0.06966 | $0.04627 | $0.06215 | $996.66 | $1,267,534 |
| 2018-02-03 | $0.06237 | $0.08263 | $0.05215 | $0.08025 | $570.83 | $1,636,676 |
| 2018-02-04 | $0.08029 | $0.08085 | $0.04998 | $0.05834 | $1,150.80 | $1,189,894 |
| 2018-02-05 | $0.05777 | $0.05901 | $0.04508 | $0.05510 | $1,109.88 | $1,124,127 |
| 2018-02-06 | $0.05517 | $0.06259 | $0.04434 | $0.05951 | $597.52 | $1,214,115 |
| 2018-02-07 | $0.05892 | $0.06457 | $0.04863 | $0.06008 | $3,958.31 | $1,226,101 |
| 2018-02-08 | $0.05984 | $0.06803 | $0.05237 | $0.05802 | $1,736.14 | $1,184,255 |
| 2018-02-09 | $0.05820 | $0.05992 | $0.05442 | $0.05974 | $606.41 | $1,219,662 |
| 2018-02-10 | $0.05978 | $0.1256 | $0.05931 | $0.08694 | $16,481.30 | $1,775,463 |
| 2018-02-11 | $0.08687 | $0.1416 | $0.07376 | $0.08703 | $16,951.00 | $1,777,682 |
| 2018-02-12 | $0.08758 | $0.1131 | $0.08758 | $0.1021 | $1,613.64 | $2,086,858 |
| 2018-02-13 | $0.1023 | $0.1028 | $0.09378 | $0.09465 | $1,214.15 | $1,933,782 |
| 2018-02-14 | $0.09436 | $0.1022 | $0.07699 | $0.08718 | $1,867.29 | $1,781,645 |
| 2018-02-15 | $0.08714 | $0.08717 | $0.06728 | $0.07833 | $2,855.12 | $1,601,275 |
| 2018-02-16 | $0.07800 | $0.1083 | $0.07617 | $0.09686 | $2,995.49 | $1,980,453 |
| 2018-02-17 | $0.09684 | $0.1061 | $0.08977 | $0.09646 | $1,304.21 | $1,972,689 |
| 2018-02-18 | $0.09675 | $0.1047 | $0.09079 | $0.09643 | $911.20 | $1,972,370 |
| 2018-02-19 | $0.09598 | $0.1043 | $0.09294 | $0.09994 | $681.45 | $2,044,783 |
| 2018-02-20 | $0.1000 | $0.1256 | $0.1000 | $0.1198 | $1,519.20 | $2,453,046 |
| 2018-02-21 | $0.1197 | $0.1198 | $0.1028 | $0.1046 | $2,129.63 | $2,143,358 |
| 2018-02-22 | $0.1045 | $0.1230 | $0.09905 | $0.1048 | $804.55 | $2,147,473 |
| 2018-02-23 | $0.1047 | $0.1138 | $0.1028 | $0.1114 | $582.94 | $2,285,192 |
| 2018-02-24 | $0.1113 | $0.1220 | $0.08639 | $0.09195 | $1,290.77 | $1,887,218 |
| 2018-02-25 | $0.09181 | $0.1122 | $0.09031 | $0.09856 | $324.17 | $2,024,206 |
| 2018-02-26 | $0.09868 | $0.1016 | $0.08623 | $0.1003 | $934.97 | $2,061,629 |
| 2018-02-27 | $0.1006 | $0.1009 | $0.09163 | $0.09534 | $4,340.90 | $1,960,733 |
| 2018-02-28 | $0.09523 | $0.09773 | $0.07319 | $0.07325 | $1,866.80 | $1,507,371 |