Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04500 | $0.04570 | $0.03799 | $0.03988 | $1,132.79 | $854,827 |
| 2018-06-02 | $0.04101 | $0.04105 | $0.03409 | $0.03624 | $1,044.52 | $776,831 |
| 2018-06-03 | $0.03625 | $0.03998 | $0.03421 | $0.03856 | $2,545.83 | $826,635 |
| 2018-06-04 | $0.03858 | $0.03992 | $0.03329 | $0.03337 | $683.62 | $715,277 |
| 2018-06-05 | $0.03339 | $0.03659 | $0.03330 | $0.03538 | $317.54 | $758,473 |
| 2018-06-06 | $0.03537 | $0.03718 | $0.03417 | $0.03478 | $1,012.63 | $745,426 |
| 2018-06-07 | $0.03481 | $0.03771 | $0.03476 | $0.03486 | $297.66 | $747,126 |
| 2018-06-08 | $0.03488 | $0.03723 | $0.03427 | $0.03472 | $380.10 | $744,195 |
| 2018-06-09 | $0.03470 | $0.03810 | $0.03450 | $0.03561 | $467.49 | $763,217 |
| 2018-06-10 | $0.03565 | $0.03637 | $0.03167 | $0.03214 | $217.92 | $688,865 |
| 2018-06-11 | $0.03218 | $0.03329 | $0.03079 | $0.03170 | $638.50 | $679,489 |
| 2018-06-12 | $0.03168 | $0.03169 | $0.02954 | $0.02981 | $454.86 | $638,978 |
| 2018-06-13 | $0.02989 | $0.03213 | $0.02822 | $0.02864 | $832.72 | $613,895 |
| 2018-06-14 | $0.02863 | $0.02992 | $0.02835 | $0.02851 | $256.60 | $611,085 |
| 2018-06-15 | $0.02846 | $0.04383 | $0.02689 | $0.03531 | $5,771.73 | $756,915 |
| 2018-06-16 | $0.03518 | $0.04478 | $0.03485 | $0.03587 | $1,317.13 | $768,964 |
| 2018-06-17 | $0.03597 | $0.03633 | $0.03252 | $0.03263 | $569.87 | $699,364 |
| 2018-06-18 | $0.03252 | $0.03858 | $0.02828 | $0.03858 | $2,614.74 | $826,867 |
| 2018-06-19 | $0.03855 | $0.03867 | $0.03192 | $0.03416 | $342.90 | $732,209 |
| 2018-06-20 | $0.03418 | $0.04574 | $0.03204 | $0.04496 | $5,951.46 | $963,632 |
| 2018-06-21 | $0.04253 | $0.04254 | $0.02902 | $0.02909 | $1,384.59 | $623,530 |
| 2018-06-22 | $0.02887 | $0.03851 | $0.02825 | $0.03086 | $2,581.72 | $661,511 |
| 2018-06-23 | $0.03086 | $0.09088 | $0.02964 | $0.04308 | $12,151.40 | $923,518 |
| 2018-06-24 | $0.04314 | $0.04321 | $0.03311 | $0.03878 | $1,049.50 | $831,265 |
| 2018-06-25 | $0.03871 | $0.03877 | $0.03175 | $0.03202 | $466.46 | $686,284 |
| 2018-06-26 | $0.03202 | $0.03481 | $0.03063 | $0.03066 | $2,840.39 | $657,149 |
| 2018-06-27 | $0.03065 | $0.03466 | $0.03027 | $0.03078 | $7,942.44 | $659,820 |
| 2018-06-28 | $0.03079 | $0.03115 | $0.02791 | $0.02806 | $940.89 | $601,503 |
| 2018-06-29 | $0.02808 | $0.02952 | $0.02579 | $0.02854 | $515.91 | $611,809 |
| 2018-06-30 | $0.02858 | $0.03250 | $0.02858 | $0.03238 | $365.19 | $693,998 |