MACRON MCRN
Xếp hạng #?
02:35:11 04/12/2018
MACRON (MCRN)
Không hoạt động
Lịch sử giá MACRON (MCRN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0002484 | $0.001736 | $0.0001658 | $0.0007782 | $92.47 | $312,394 |
| 2017-11-02 | $0.0007730 | $0.001385 | $0.0004336 | $0.0006105 | $234.85 | $245,053 |
| 2017-11-03 | $0.0006111 | $0.0006111 | $0.00009150 | $0.0001879 | $1,692.20 | $75,437.92 |
| 2017-11-04 | $0.0001874 | $0.0003761 | $0.0001433 | $0.0003726 | $51.96 | $149,557 |
| 2017-11-05 | $0.0003719 | $0.0003734 | $0.00008412 | $0.00009183 | $80.21 | $36,861.97 |
| 2017-11-06 | $0.00009203 | $0.0001632 | $0.00007018 | $0.00007369 | $171.22 | $29,580.90 |
| 2017-11-07 | $0.00007357 | $0.0001429 | $0.00007324 | $0.00007690 | $185.25 | $30,870.55 |
| 2017-11-08 | $0.00007666 | $0.0002875 | $0.00007621 | $0.0002875 | $14.82 | $115,393 |
| 2017-11-09 | $0.0002873 | $0.0002873 | $0.0001089 | $0.0001105 | $89.58 | $44,359.47 |
| 2017-11-10 | $0.0001108 | $0.0001773 | $0.00009447 | $0.0001320 | $58.39 | $52,974.38 |
| 2017-11-11 | $0.0001315 | $0.0001354 | $0.00006311 | $0.0001274 | $469.10 | $51,155.14 |
| 2017-11-12 | $0.0001273 | $0.0001273 | $0.00005550 | $0.0001169 | $72.04 | $46,924.96 |
| 2017-11-13 | $0.0001171 | $0.0002876 | $0.0001167 | $0.0001733 | $23.64 | $69,571.15 |
| 2017-11-14 | $0.0001737 | $0.0002712 | $0.0001496 | $0.0002071 | $118.50 | $83,129.56 |
| 2017-11-15 | $0.0002072 | $0.0002131 | $0.00007208 | $0.0001453 | $330.75 | $58,326.53 |
| 2017-11-16 | $0.0001461 | $0.0001810 | $0.00007401 | $0.0001808 | $39.98 | $72,566.15 |
| 2017-11-17 | $0.0001805 | $0.0004569 | $0.0001117 | $0.0002760 | $92.53 | $110,774 |
| 2017-11-18 | $0.0002750 | $0.0003586 | $0.0001704 | $0.0001718 | $59.44 | $68,976.24 |
| 2017-11-19 | $0.0001715 | $0.0003141 | $0.0001690 | $0.0002089 | $21.88 | $83,837.66 |
| 2017-11-20 | $0.0002088 | $0.0003250 | $0.0002083 | $0.0003235 | $45.25 | $129,864 |
| 2017-11-21 | $0.0003235 | $0.0003237 | $0.0001726 | $0.0002125 | $16.45 | $85,307.67 |
| 2017-11-22 | $0.0002130 | $0.0002147 | $0.00009214 | $0.0001835 | $133.09 | $73,647.58 |
| 2017-11-23 | $0.0001834 | $0.0002392 | $0.0001054 | $0.0001461 | $199.00 | $58,654.49 |
| 2017-11-24 | $0.0001459 | $0.0001467 | $0.00008350 | $0.00008376 | $563.41 | $33,622.45 |
| 2017-11-25 | $0.00008360 | $0.0001663 | $0.00008355 | $0.0001305 | $145.41 | $52,394.73 |
| 2017-11-26 | $0.0001305 | $0.0004050 | $0.0001290 | $0.0002189 | $109.92 | $87,881.58 |
| 2017-11-27 | $0.0002190 | $0.0002223 | $0.00009640 | $0.00009841 | $255.96 | $39,504.44 |
| 2017-11-28 | $0.00009859 | $0.0005767 | $0.00009812 | $0.0003456 | $1,143.34 | $138,725 |
| 2017-11-29 | $0.0003453 | $0.0003543 | $0.0002182 | $0.0002969 | $218.00 | $119,196 |
| 2017-11-30 | $0.0003015 | $0.0003207 | $0.0001501 | $0.0001529 | $403.61 | $61,387.77 |