Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07376 | $0.09142 | $0.07298 | $0.08015 | $1,540.98 | $1,650,284 |
| 2018-03-02 | $0.07983 | $0.08355 | $0.07244 | $0.07392 | $3,423.39 | $1,523,055 |
| 2018-03-03 | $0.07383 | $0.08514 | $0.06977 | $0.07082 | $1,165.82 | $1,460,148 |
| 2018-03-04 | $0.07070 | $0.2107 | $0.06709 | $0.07434 | $17,018.30 | $1,533,489 |
| 2018-03-05 | $0.07428 | $0.08876 | $0.07291 | $0.07534 | $2,678.80 | $1,555,089 |
| 2018-03-06 | $0.07513 | $0.08022 | $0.06685 | $0.06754 | $1,649.27 | $1,394,913 |
| 2018-03-07 | $0.06718 | $0.07169 | $0.05298 | $0.05512 | $834.72 | $1,139,268 |
| 2018-03-08 | $0.05505 | $0.05915 | $0.05084 | $0.05799 | $1,619.61 | $1,199,151 |
| 2018-03-09 | $0.05762 | $0.05830 | $0.04898 | $0.05241 | $448.79 | $1,083,955 |
| 2018-03-10 | $0.05243 | $0.08269 | $0.04930 | $0.04984 | $6,046.16 | $1,030,837 |
| 2018-03-11 | $0.04967 | $0.05681 | $0.04806 | $0.05363 | $966.66 | $1,109,242 |
| 2018-03-12 | $0.05346 | $0.05614 | $0.04476 | $0.04583 | $1,847.84 | $947,946 |
| 2018-03-13 | $0.04557 | $0.05240 | $0.04437 | $0.04610 | $704.34 | $953,487 |
| 2018-03-14 | $0.04611 | $0.05316 | $0.03926 | $0.04031 | $442.90 | $833,778 |
| 2018-03-15 | $0.04029 | $0.04055 | $0.03534 | $0.03678 | $394.03 | $760,728 |
| 2018-03-16 | $0.03676 | $0.04391 | $0.03531 | $0.04179 | $496.45 | $864,319 |
| 2018-03-17 | $0.04177 | $0.04352 | $0.03424 | $0.03494 | $220.68 | $722,738 |
| 2018-03-18 | $0.03486 | $0.03486 | $0.02998 | $0.03274 | $388.33 | $681,258 |
| 2018-03-19 | $0.03260 | $0.03813 | $0.02954 | $0.03079 | $395.48 | $641,085 |
| 2018-03-20 | $0.03113 | $0.03665 | $0.03038 | $0.03195 | $601.40 | $665,731 |
| 2018-03-21 | $0.03201 | $0.03556 | $0.03196 | $0.03271 | $560.36 | $681,914 |
| 2018-03-22 | $0.03265 | $0.03560 | $0.03196 | $0.03333 | $415.91 | $695,286 |
| 2018-03-23 | $0.03333 | $0.03538 | $0.03144 | $0.03285 | $440.06 | $685,795 |
| 2018-03-24 | $0.03333 | $0.03457 | $0.03130 | $0.03130 | $1,089.45 | $653,722 |
| 2018-03-25 | $0.03087 | $0.03119 | $0.02754 | $0.02846 | $2,012.37 | $594,920 |
| 2018-03-26 | $0.02844 | $0.03268 | $0.02738 | $0.02872 | $739.16 | $600,563 |
| 2018-03-27 | $0.02867 | $0.03185 | $0.02735 | $0.02743 | $1,328.11 | $574,037 |
| 2018-03-28 | $0.02743 | $0.02915 | $0.02739 | $0.02800 | $371.22 | $586,267 |
| 2018-03-29 | $0.02803 | $0.03121 | $0.02489 | $0.02564 | $837.43 | $537,104 |
| 2018-03-30 | $0.02557 | $0.02702 | $0.02341 | $0.02454 | $708.21 | $514,492 |
| 2018-03-31 | $0.02455 | $0.02569 | $0.02432 | $0.02467 | $902.61 | $517,516 |