Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05002 | $0.05002 | $0.04532 | $0.04769 | $812.10 | $1,019,024 |
| 2018-05-02 | $0.04762 | $0.05707 | $0.04572 | $0.05061 | $2,076.13 | $1,081,948 |
| 2018-05-03 | $0.05061 | $0.06141 | $0.04956 | $0.05008 | $2,472.93 | $1,071,341 |
| 2018-05-04 | $0.05006 | $0.05587 | $0.04215 | $0.04567 | $2,390.24 | $977,571 |
| 2018-05-05 | $0.04575 | $0.05361 | $0.04352 | $0.04400 | $1,437.80 | $942,348 |
| 2018-05-06 | $0.04403 | $0.04647 | $0.03928 | $0.03994 | $835.16 | $855,788 |
| 2018-05-07 | $0.03997 | $0.04621 | $0.03837 | $0.04159 | $1,194.11 | $891,584 |
| 2018-05-08 | $0.04168 | $0.04739 | $0.03919 | $0.03973 | $709.96 | $851,708 |
| 2018-05-09 | $0.03967 | $0.06070 | $0.03870 | $0.06045 | $3,486.43 | $1,295,671 |
| 2018-05-10 | $0.06016 | $0.06069 | $0.03972 | $0.04179 | $2,317.93 | $895,884 |
| 2018-05-11 | $0.04175 | $0.05805 | $0.03666 | $0.05291 | $2,726.57 | $1,134,124 |
| 2018-05-12 | $0.05259 | $0.07484 | $0.04595 | $0.05418 | $27,764.00 | $1,161,313 |
| 2018-05-13 | $0.05416 | $0.05556 | $0.04557 | $0.04704 | $3,022.53 | $1,008,224 |
| 2018-05-14 | $0.04703 | $0.05226 | $0.03533 | $0.04293 | $6,711.60 | $920,119 |
| 2018-05-15 | $0.04285 | $0.04509 | $0.03910 | $0.04466 | $1,396.01 | $957,363 |
| 2018-05-16 | $0.04464 | $0.04574 | $0.03758 | $0.04539 | $3,038.62 | $972,888 |
| 2018-05-17 | $0.04541 | $0.05943 | $0.04473 | $0.05077 | $1,581.20 | $1,088,190 |
| 2018-05-18 | $0.05081 | $0.06388 | $0.04178 | $0.05425 | $5,670.05 | $1,162,802 |
| 2018-05-19 | $0.05424 | $0.06471 | $0.05215 | $0.05233 | $1,784.35 | $1,121,664 |
| 2018-05-20 | $0.05238 | $0.09017 | $0.05191 | $0.06491 | $15,552.60 | $1,391,424 |
| 2018-05-21 | $0.06499 | $0.06791 | $0.06031 | $0.06240 | $1,477.95 | $1,337,500 |
| 2018-05-22 | $0.06239 | $0.06574 | $0.05668 | $0.05700 | $1,556.55 | $1,221,869 |
| 2018-05-23 | $0.05687 | $0.05919 | $0.05252 | $0.05307 | $1,568.81 | $1,137,601 |
| 2018-05-24 | $0.05294 | $0.09111 | $0.05281 | $0.05692 | $9,531.70 | $1,220,015 |
| 2018-05-25 | $0.05702 | $0.05857 | $0.05234 | $0.05466 | $2,650.07 | $1,171,702 |
| 2018-05-26 | $0.05459 | $0.07135 | $0.05265 | $0.05792 | $4,753.02 | $1,241,562 |
| 2018-05-27 | $0.05780 | $0.06749 | $0.05405 | $0.05785 | $2,768.10 | $1,240,098 |
| 2018-05-28 | $0.05787 | $0.06233 | $0.04975 | $0.04990 | $1,343.53 | $1,069,574 |
| 2018-05-29 | $0.04988 | $0.05309 | $0.04662 | $0.04880 | $2,858.40 | $1,046,002 |
| 2018-05-30 | $0.04883 | $0.04932 | $0.04104 | $0.04260 | $435.80 | $913,041 |
| 2018-05-31 | $0.04259 | $0.04834 | $0.04144 | $0.04496 | $700.11 | $963,793 |