Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02467 | $0.04181 | $0.02296 | $0.02404 | $879.15 | $504,646 |
| 2018-04-02 | $0.02416 | $0.02548 | $0.02400 | $0.02487 | $543.40 | $522,219 |
| 2018-04-03 | $0.02488 | $0.02637 | $0.02480 | $0.02612 | $334.18 | $548,961 |
| 2018-04-04 | $0.02611 | $0.02611 | $0.02173 | $0.02212 | $496.23 | $465,008 |
| 2018-04-05 | $0.02213 | $0.02397 | $0.02139 | $0.02391 | $360.51 | $502,974 |
| 2018-04-06 | $0.02379 | $0.02478 | $0.02290 | $0.02321 | $283.28 | $488,652 |
| 2018-04-07 | $0.02324 | $0.02471 | $0.02253 | $0.02263 | $245.77 | $476,565 |
| 2018-04-08 | $0.02265 | $0.02395 | $0.02070 | $0.02132 | $273.91 | $449,373 |
| 2018-04-09 | $0.02136 | $0.02181 | $0.02004 | $0.02020 | $203.67 | $425,916 |
| 2018-04-10 | $0.02021 | $0.02120 | $0.01983 | $0.02034 | $279.25 | $429,105 |
| 2018-04-11 | $0.02036 | $0.02409 | $0.02030 | $0.02298 | $702.51 | $485,128 |
| 2018-04-12 | $0.02292 | $0.04170 | $0.02232 | $0.02648 | $973.89 | $559,443 |
| 2018-04-13 | $0.02652 | $0.03248 | $0.02607 | $0.02898 | $705.04 | $612,565 |
| 2018-04-14 | $0.02898 | $0.04211 | $0.02752 | $0.02933 | $869.37 | $620,388 |
| 2018-04-15 | $0.02936 | $0.03189 | $0.02936 | $0.02972 | $426.45 | $628,968 |
| 2018-04-16 | $0.02971 | $0.04144 | $0.02723 | $0.03226 | $4,524.74 | $683,077 |
| 2018-04-17 | $0.03228 | $0.04170 | $0.03205 | $0.03713 | $812.35 | $786,628 |
| 2018-04-18 | $0.03716 | $0.04671 | $0.03712 | $0.04495 | $2,318.87 | $952,954 |
| 2018-04-19 | $0.04499 | $0.05145 | $0.04479 | $0.04641 | $1,405.61 | $984,468 |
| 2018-04-20 | $0.04644 | $0.05091 | $0.04641 | $0.05038 | $858.89 | $1,069,327 |
| 2018-04-21 | $0.05040 | $0.05649 | $0.04948 | $0.05504 | $1,437.44 | $1,168,967 |
| 2018-04-22 | $0.05504 | $0.06361 | $0.05336 | $0.05582 | $2,994.03 | $1,186,116 |
| 2018-04-23 | $0.05570 | $0.06046 | $0.04796 | $0.06028 | $2,224.78 | $1,281,781 |
| 2018-04-24 | $0.06024 | $0.06554 | $0.05699 | $0.05933 | $1,380.92 | $1,262,391 |
| 2018-04-25 | $0.05889 | $0.05923 | $0.03742 | $0.04337 | $1,264.36 | $923,402 |
| 2018-04-26 | $0.04299 | $0.05334 | $0.03511 | $0.04289 | $1,752.85 | $913,716 |
| 2018-04-27 | $0.04295 | $0.04923 | $0.03710 | $0.04035 | $3,149.65 | $859,997 |
| 2018-04-28 | $0.04021 | $0.05982 | $0.04011 | $0.05237 | $2,543.47 | $1,117,036 |
| 2018-04-29 | $0.05235 | $0.06334 | $0.04741 | $0.04750 | $2,654.65 | $1,013,746 |
| 2018-04-30 | $0.04714 | $0.05685 | $0.04690 | $0.04998 | $2,040.32 | $1,067,266 |