Machinecoin MAC
Xếp hạng #?
07:48:24 23/10/2018
Machinecoin (MAC)
Không hoạt động
Lịch sử giá Machinecoin (MAC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02735 | $0.03730 | $0.02546 | $0.02693 | $5,529.95 | $577,303 |
| 2018-08-02 | $0.02695 | $0.02844 | $0.02313 | $0.02451 | $1,310.68 | $525,434 |
| 2018-08-03 | $0.02451 | $0.02456 | $0.02372 | $0.02416 | $269.70 | $517,934 |
| 2018-08-04 | $0.02420 | $0.02435 | $0.02167 | $0.02201 | $350.00 | $471,871 |
| 2018-08-05 | $0.02202 | $0.02333 | $0.02153 | $0.02183 | $386.64 | $468,002 |
| 2018-08-06 | $0.02186 | $0.02219 | $0.02026 | $0.02048 | $174.81 | $438,934 |
| 2018-08-07 | $0.02047 | $0.02336 | $0.01949 | $0.02022 | $480.17 | $433,487 |
| 2018-08-08 | $0.02025 | $0.02025 | $0.01857 | $0.01887 | $189.49 | $404,434 |
| 2018-08-09 | $0.01891 | $0.01951 | $0.01869 | $0.01931 | $448.68 | $413,934 |
| 2018-08-10 | $0.01929 | $0.01941 | $0.01796 | $0.01825 | $128.49 | $391,095 |
| 2018-08-11 | $0.01823 | $0.01888 | $0.01776 | $0.01820 | $384.79 | $390,021 |
| 2018-08-12 | $0.01814 | $0.01861 | $0.01797 | $0.01834 | $215.39 | $393,219 |
| 2018-08-13 | $0.01834 | $0.01925 | $0.01799 | $0.01818 | $165.65 | $389,755 |
| 2018-08-14 | $0.01817 | $0.01817 | $0.01719 | $0.01799 | $212.89 | $385,526 |
| 2018-08-15 | $0.01797 | $0.01914 | $0.01797 | $0.01822 | $614.06 | $390,602 |
| 2018-08-16 | $0.01820 | $0.02207 | $0.01758 | $0.01769 | $513.65 | $379,235 |
| 2018-08-17 | $0.01769 | $0.01828 | $0.01765 | $0.01828 | $134.02 | $391,809 |
| 2018-08-18 | $0.01832 | $0.01871 | $0.01664 | $0.01677 | $212.35 | $359,512 |
| 2018-08-19 | $0.01678 | $0.01869 | $0.01647 | $0.01695 | $122.52 | $363,428 |
| 2018-08-20 | $0.01693 | $0.01705 | $0.01479 | $0.01484 | $159.90 | $318,138 |
| 2018-08-21 | $0.01482 | $0.01765 | $0.01482 | $0.01614 | $84.43 | $346,070 |
| 2018-08-22 | $0.01615 | $0.01615 | $0.008202 | $0.01267 | $535.52 | $271,552 |
| 2018-08-23 | $0.01267 | $0.01836 | $0.007013 | $0.009020 | $927.54 | $193,341 |
| 2018-08-24 | $0.009027 | $0.01026 | $0.008897 | $0.008992 | $125.23 | $192,750 |
| 2018-08-25 | $0.008976 | $0.009571 | $0.008895 | $0.008974 | $2,169.22 | $192,370 |
| 2018-08-26 | $0.008994 | $0.01704 | $0.006355 | $0.01445 | $6,272.32 | $309,787 |
| 2018-08-27 | $0.01445 | $0.02020 | $0.008766 | $0.01352 | $838.10 | $289,826 |
| 2018-08-28 | $0.01349 | $0.01353 | $0.01060 | $0.01197 | $102.92 | $256,666 |
| 2018-08-29 | $0.01198 | $0.01198 | $0.01053 | $0.01077 | $54.30 | $230,911 |
| 2018-08-30 | $0.01078 | $0.01081 | $0.009462 | $0.01048 | $53.22 | $224,667 |
| 2018-08-31 | $0.01049 | $0.01170 | $0.009940 | $0.01001 | $153.17 | $214,552 |