MACRON MCRN
Xếp hạng #?
02:35:11 04/12/2018
MACRON (MCRN)
Không hoạt động
Lịch sử giá MACRON (MCRN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0003234 | $0.0003842 | $0.0003140 | $0.0003557 | $4,633.99 | $142,777 |
| 2017-05-02 | $0.0003555 | $0.0004106 | $0.0003550 | $0.0003932 | $2,538.19 | $157,824 |
| 2017-05-03 | $0.0003934 | $0.0004224 | $0.0003455 | $0.0003464 | $3,302.38 | $139,040 |
| 2017-05-04 | $0.0003858 | $0.0004129 | $0.0003201 | $0.0003688 | $4,160.05 | $148,026 |
| 2017-05-05 | $0.0003695 | $0.0003857 | $0.0002980 | $0.0003416 | $3,287.65 | $137,135 |
| 2017-05-06 | $0.0003419 | $0.0003756 | $0.0002799 | $0.0003060 | $5,865.88 | $122,823 |
| 2017-05-07 | $0.0003061 | $0.0004154 | $0.0002054 | $0.0002251 | $35,691.20 | $90,353.94 |
| 2017-05-08 | $0.0002251 | $0.0003555 | $0.0001552 | $0.0002050 | $15,631.40 | $82,282.96 |
| 2017-05-09 | $0.0002050 | $0.0002071 | $0.00008992 | $0.00008996 | $6,247.00 | $36,112.43 |
| 2017-05-10 | $0.00009002 | $0.0001535 | $0.00009002 | $0.0001231 | $551.82 | $49,400.12 |
| 2017-05-11 | $0.0001233 | $0.0001399 | $0.00009394 | $0.0001343 | $414.83 | $53,915.31 |
| 2017-05-12 | $0.0001279 | $0.0001282 | $0.00008759 | $0.0001035 | $1,044.40 | $41,550.33 |
| 2017-05-13 | $0.0001033 | $0.0001039 | $0.00006889 | $0.00008871 | $493.25 | $35,608.69 |
| 2017-05-14 | $0.00008899 | $0.0001420 | $0.00008874 | $0.0001075 | $1,465.43 | $43,160.43 |
| 2017-05-15 | $0.00008973 | $0.0001253 | $0.00007227 | $0.00007439 | $1,322.67 | $29,862.90 |
| 2017-05-16 | $0.00007464 | $0.0001050 | $0.00006847 | $0.0001044 | $672.20 | $41,889.13 |
| 2017-05-17 | $0.0001043 | $0.0001089 | $0.00007265 | $0.00007276 | $452.65 | $29,207.98 |
| 2017-05-18 | $0.00007272 | $0.00009346 | $0.00007242 | $0.00008269 | $864.93 | $33,194.54 |
| 2017-05-19 | $0.00008274 | $0.00009835 | $0.00005831 | $0.00009816 | $392.48 | $39,404.21 |
| 2017-05-20 | $0.00009806 | $0.0001157 | $0.00005967 | $0.00008192 | $907.73 | $32,882.59 |
| 2017-05-21 | $0.00008189 | $0.00008641 | $0.00004360 | $0.00005440 | $363.13 | $21,838.49 |
| 2017-05-22 | $0.00005459 | $0.00009551 | $0.00004908 | $0.00008908 | $316.57 | $35,758.46 |
| 2017-05-23 | $0.00008895 | $0.00009227 | $0.00004874 | $0.00006909 | $682.46 | $27,735.69 |
| 2017-05-24 | $0.00006918 | $0.00009350 | $0.00006918 | $0.00007680 | $169.65 | $30,829.73 |
| 2017-05-25 | $0.00007651 | $0.0001019 | $0.00004510 | $0.00004632 | $431.69 | $18,593.48 |
| 2017-05-26 | $0.00004598 | $0.0001036 | $0.00004502 | $0.00004587 | $72.65 | $18,412.76 |
| 2017-05-27 | $0.00004602 | $0.00009322 | $0.00004353 | $0.00009322 | $39.06 | $37,422.27 |
| 2017-05-28 | $0.00009242 | $0.00009957 | $0.00004783 | $0.00009243 | $62.54 | $37,102.90 |
| 2017-05-29 | $0.00009684 | $0.0001072 | $0.00005956 | $0.00006857 | $175.96 | $27,525.95 |
| 2017-05-30 | $0.00006865 | $0.00009276 | $0.00006469 | $0.00006545 | $235.60 | $26,272.79 |
| 2017-05-31 | $0.00006571 | $0.00009446 | $0.00006489 | $0.00009351 | $267.19 | $37,538.88 |