Mercury Protocol GMT
Xếp hạng #?
06:36:40 23/10/2018
Mercury Protocol (GMT)
Không hoạt động
Lịch sử giá Mercury Protocol (GMT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01590 | $0.02453 | $0.01464 | $0.01522 | $200.98 | $2,615,613 |
| 2018-04-02 | $0.01527 | $0.01745 | $0.01518 | $0.01695 | $226.50 | $2,912,637 |
| 2018-04-03 | $0.01697 | $0.01827 | $0.01488 | $0.01814 | $2,537.21 | $3,117,142 |
| 2018-04-04 | $0.01818 | $0.01822 | $0.01330 | $0.01686 | $934.27 | $2,896,590 |
| 2018-04-05 | $0.01684 | $0.01716 | $0.01611 | $0.01645 | $185.87 | $2,825,959 |
| 2018-04-06 | $0.01639 | $0.02419 | $0.01512 | $0.01521 | $985.95 | $2,613,929 |
| 2018-04-07 | $0.01521 | $0.01891 | $0.01519 | $0.01849 | $46.32 | $3,176,726 |
| 2018-04-08 | $0.01848 | $0.01940 | $0.01490 | $0.01501 | $492.69 | $2,579,017 |
| 2018-04-09 | $0.01505 | $0.01720 | $0.01505 | $0.01586 | $79.05 | $2,724,660 |
| 2018-04-10 | $0.01581 | $0.01672 | $0.01405 | $0.01419 | $94.90 | $2,437,137 |
| 2018-04-11 | $0.02266 | $0.02316 | $0.01643 | $0.01729 | $2,438.97 | $2,970,090 |
| 2018-04-12 | $0.01720 | $0.02631 | $0.01467 | $0.01486 | $2,971.21 | $2,531,278 |
| 2018-04-13 | $0.01489 | $0.02257 | $0.01299 | $0.02217 | $1,420.16 | $3,775,015 |
| 2018-04-14 | $0.02217 | $0.02310 | $0.01528 | $0.01924 | $396.21 | $3,276,842 |
| 2018-04-15 | $0.01923 | $0.02367 | $0.01327 | $0.01562 | $792.03 | $2,660,918 |
| 2018-04-16 | $0.01564 | $0.01573 | $0.01332 | $0.01364 | $967.14 | $2,322,870 |
| 2018-04-17 | $0.01364 | $0.04014 | $0.01355 | $0.01510 | $949.61 | $2,571,318 |
| 2018-04-18 | $0.01511 | $0.03558 | $0.01275 | $0.01836 | $6,149.59 | $3,127,736 |
| 2018-04-19 | $0.01838 | $0.01839 | $0.01060 | $0.01137 | $3,902.81 | $1,936,165 |
| 2018-04-20 | $0.01135 | $0.01798 | $0.01118 | $0.01245 | $12,505.50 | $2,120,644 |
| 2018-04-21 | $0.01244 | $0.01512 | $0.01160 | $0.01266 | $4,752.31 | $2,155,898 |
| 2018-04-22 | $0.01266 | $0.01885 | $0.01237 | $0.01739 | $2,753.43 | $2,961,122 |
| 2018-04-23 | $0.01732 | $0.01799 | $0.01397 | $0.01799 | $695.61 | $3,063,342 |
| 2018-04-24 | $0.01799 | $0.01911 | $0.01730 | $0.01814 | $711.42 | $3,089,314 |
| 2018-04-25 | $0.01813 | $0.01813 | $0.01346 | $0.01346 | $1,716.00 | $2,291,737 |
| 2018-04-26 | $0.01359 | $0.01660 | $0.01326 | $0.01390 | $1,469.93 | $2,367,917 |
| 2018-04-27 | $0.01393 | $0.01713 | $0.01359 | $0.01370 | $5,448.89 | $2,333,123 |
| 2018-04-28 | $0.01358 | $0.02287 | $0.01358 | $0.01707 | $1,298.22 | $2,906,504 |
| 2018-04-29 | $0.01707 | $0.02295 | $0.01694 | $0.01723 | $641.67 | $2,935,116 |
| 2018-04-30 | $0.01724 | $0.01985 | $0.01485 | $0.01492 | $2,340.15 | $2,540,951 |