Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03238 | $0.03867 | $0.03186 | $0.03255 | $3,482.82 | $697,810 |
| 2018-07-02 | $0.03256 | $0.03674 | $0.03245 | $0.03464 | $1,458.59 | $742,472 |
| 2018-07-03 | $0.03448 | $0.03479 | $0.03258 | $0.03277 | $1,609.25 | $702,519 |
| 2018-07-04 | $0.03276 | $0.03423 | $0.03237 | $0.03241 | $730.20 | $694,624 |
| 2018-07-05 | $0.03247 | $0.03301 | $0.03049 | $0.03079 | $400.87 | $659,921 |
| 2018-07-06 | $0.03078 | $0.03128 | $0.03005 | $0.03061 | $488.00 | $656,062 |
| 2018-07-07 | $0.03055 | $0.03128 | $0.02984 | $0.03096 | $304.32 | $663,710 |
| 2018-07-08 | $0.03093 | $0.03123 | $0.03080 | $0.03093 | $175.92 | $662,924 |
| 2018-07-09 | $0.03092 | $0.03092 | $0.02930 | $0.02943 | $349.68 | $630,814 |
| 2018-07-10 | $0.02941 | $0.02947 | $0.02792 | $0.02793 | $611.14 | $598,669 |
| 2018-07-11 | $0.02793 | $0.02836 | $0.02793 | $0.02819 | $499.41 | $604,159 |
| 2018-07-12 | $0.02818 | $0.05280 | $0.02721 | $0.03262 | $18,631.30 | $699,151 |
| 2018-07-13 | $0.03265 | $0.04680 | $0.02901 | $0.03754 | $23,243.00 | $804,720 |
| 2018-07-14 | $0.03744 | $0.03771 | $0.03145 | $0.03171 | $461.45 | $679,742 |
| 2018-07-15 | $0.03170 | $0.03237 | $0.03068 | $0.03210 | $334.67 | $688,076 |
| 2018-07-16 | $0.03214 | $0.03225 | $0.03045 | $0.03085 | $288.30 | $661,211 |
| 2018-07-17 | $0.03077 | $0.04676 | $0.03062 | $0.03476 | $1,702.82 | $745,134 |
| 2018-07-18 | $0.03475 | $0.03627 | $0.03283 | $0.03498 | $337.92 | $749,739 |
| 2018-07-19 | $0.03504 | $0.03599 | $0.03474 | $0.03579 | $348.59 | $767,168 |
| 2018-07-20 | $0.03582 | $0.03763 | $0.03409 | $0.03493 | $396.97 | $748,748 |
| 2018-07-21 | $0.03492 | $0.03539 | $0.03420 | $0.03450 | $265.97 | $739,505 |
| 2018-07-22 | $0.03449 | $0.03479 | $0.03267 | $0.03280 | $553.53 | $703,072 |
| 2018-07-23 | $0.03276 | $0.03437 | $0.02894 | $0.02897 | $504.28 | $621,028 |
| 2018-07-24 | $0.02901 | $0.03170 | $0.02788 | $0.03170 | $1,329.87 | $679,478 |
| 2018-07-25 | $0.03111 | $0.03184 | $0.02780 | $0.02787 | $379.37 | $597,495 |
| 2018-07-26 | $0.02786 | $0.03243 | $0.02725 | $0.02752 | $202.82 | $589,913 |
| 2018-07-27 | $0.02751 | $0.02835 | $0.02683 | $0.02797 | $218.40 | $599,544 |
| 2018-07-28 | $0.02803 | $0.04099 | $0.02775 | $0.03242 | $7,175.35 | $694,858 |
| 2018-07-29 | $0.03255 | $0.03729 | $0.02911 | $0.03499 | $2,668.42 | $750,101 |
| 2018-07-30 | $0.03501 | $0.03938 | $0.02898 | $0.03203 | $4,539.43 | $686,612 |
| 2018-07-31 | $0.03197 | $0.03197 | $0.02667 | $0.02732 | $2,803.60 | $585,645 |