Mercury Protocol GMT
Xếp hạng #?
23:36:40 22/10/2018
Mercury Protocol (GMT)
Không hoạt động
Lịch sử giá Mercury Protocol (GMT) 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 | $0.03142 | $0.03432 | $0.02646 | $0.03260 | $1,950.56 | $0 |
| 2017-11-02 | $0.03269 | $0.03302 | $0.02403 | $0.02408 | $2,305.39 | $0 |
| 2017-11-03 | $0.02419 | $0.02994 | $0.01682 | $0.01950 | $1,989.27 | $0 |
| 2017-11-04 | $0.01951 | $0.03485 | $0.01937 | $0.02726 | $1,118.14 | $0 |
| 2017-11-05 | $0.02730 | $0.03342 | $0.02711 | $0.03233 | $4,952.21 | $0 |
| 2017-11-06 | $0.03236 | $0.03236 | $0.02375 | $0.02375 | $6,978.14 | $0 |
| 2017-11-07 | $0.02379 | $0.02585 | $0.02055 | $0.02084 | $2,337.69 | $0 |
| 2017-11-08 | $0.02082 | $0.03381 | $0.02074 | $0.02375 | $3,371.26 | $0 |
| 2017-11-09 | $0.02362 | $0.03730 | $0.02323 | $0.03730 | $12,024.60 | $0 |
| 2017-11-10 | $0.03732 | $0.03913 | $0.03201 | $0.03281 | $3,512.25 | $0 |
| 2017-11-11 | $0.03271 | $0.03829 | $0.03267 | $0.03806 | $2,210.87 | $0 |
| 2017-11-12 | $0.03807 | $0.04214 | $0.03379 | $0.03994 | $14,447.60 | $0 |
| 2017-11-13 | $0.04001 | $0.04054 | $0.03666 | $0.03819 | $16,811.20 | $0 |
| 2017-11-14 | $0.03819 | $0.04715 | $0.03727 | $0.04487 | $40,022.20 | $0 |
| 2017-11-15 | $0.04489 | $0.04723 | $0.04186 | $0.04411 | $18,550.10 | $0 |
| 2017-11-16 | $0.04408 | $0.04715 | $0.04241 | $0.04314 | $13,313.50 | $0 |
| 2017-11-17 | $0.04311 | $0.04684 | $0.03165 | $0.03610 | $3,895.38 | $0 |
| 2017-11-18 | $0.03605 | $0.04888 | $0.03318 | $0.04864 | $11,947.20 | $0 |
| 2017-11-19 | $0.04852 | $0.05090 | $0.04339 | $0.04898 | $3,779.31 | $0 |
| 2017-11-20 | $0.04893 | $0.04990 | $0.04102 | $0.04105 | $7,536.17 | $0 |
| 2017-11-21 | $0.04099 | $0.05059 | $0.03167 | $0.04601 | $24,700.60 | $0 |
| 2017-11-22 | $0.04607 | $0.05147 | $0.04230 | $0.04863 | $79,546.50 | $0 |
| 2017-11-23 | $0.04874 | $0.05999 | $0.04771 | $0.05631 | $51,097.30 | $0 |
| 2017-11-24 | $0.05603 | $0.06804 | $0.05603 | $0.06698 | $52,741.40 | $0 |
| 2017-11-25 | $0.06697 | $0.09210 | $0.04773 | $0.04820 | $87,033.50 | $0 |
| 2017-11-26 | $0.04820 | $0.05736 | $0.03913 | $0.05024 | $160,949 | $0 |
| 2017-11-27 | $0.05023 | $0.05066 | $0.03746 | $0.04183 | $51,994.20 | $0 |
| 2017-11-28 | $0.04177 | $0.04337 | $0.03031 | $0.04100 | $52,695.40 | $0 |
| 2017-11-29 | $0.04103 | $0.04391 | $0.02989 | $0.02996 | $24,928.80 | $0 |
| 2017-11-30 | $0.03035 | $0.03593 | $0.02364 | $0.02930 | $49,211.90 | $0 |