Mercury Protocol GMT
Xếp hạng #?
06:36:40 23/10/2018
Mercury Protocol (GMT)
Không hoạt động
Lịch sử giá Mercury Protocol (GMT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01497 | $0.01927 | $0.01414 | $0.01532 | $247.23 | $2,608,701 |
| 2018-05-02 | $0.01527 | $0.02756 | $0.01490 | $0.01564 | $3,837.53 | $2,664,119 |
| 2018-05-03 | $0.01564 | $0.02118 | $0.01400 | $0.02105 | $5,569.72 | $3,584,881 |
| 2018-05-04 | $0.02098 | $0.02134 | $0.01757 | $0.01798 | $3,597.41 | $3,061,554 |
| 2018-05-05 | $0.01800 | $0.02129 | $0.01794 | $0.01877 | $695.87 | $3,196,882 |
| 2018-05-06 | $0.01877 | $0.02250 | $0.01875 | $0.02095 | $1,536.97 | $3,568,174 |
| 2018-05-07 | $0.02096 | $0.02367 | $0.01639 | $0.02249 | $6,212.64 | $3,829,889 |
| 2018-05-08 | $0.02263 | $0.02952 | $0.01782 | $0.01810 | $3,502.27 | $3,082,264 |
| 2018-05-09 | $0.01805 | $0.02961 | $0.01779 | $0.02811 | $3,831.61 | $4,787,914 |
| 2018-05-10 | $0.02814 | $0.02844 | $0.01785 | $0.02555 | $231.22 | $4,351,394 |
| 2018-05-11 | $0.02557 | $0.02594 | $0.01683 | $0.01728 | $1,562.41 | $2,943,768 |
| 2018-05-12 | $0.01725 | $0.02500 | $0.01671 | $0.01746 | $425.80 | $2,972,959 |
| 2018-05-13 | $0.01742 | $0.01862 | $0.01714 | $0.01752 | $890.36 | $2,983,041 |
| 2018-05-14 | $0.01751 | $0.02275 | $0.01653 | $0.02256 | $28.40 | $3,841,470 |
| 2018-05-15 | $0.02252 | $0.02280 | $0.01678 | $0.01702 | $1,329.69 | $2,898,397 |
| 2018-05-16 | $0.01703 | $0.01957 | $0.01474 | $0.01694 | $2,373.29 | $2,885,386 |
| 2018-05-17 | $0.01696 | $0.01723 | $0.01595 | $0.01611 | $161.74 | $2,743,126 |
| 2018-05-18 | $0.01609 | $0.01944 | $0.01574 | $0.01941 | $361.24 | $3,306,374 |
| 2018-05-19 | $0.01941 | $0.02411 | $0.01710 | $0.01878 | $919.98 | $3,197,597 |
| 2018-05-20 | $0.01879 | $0.02301 | $0.01712 | $0.01714 | $884.79 | $2,918,886 |
| 2018-05-21 | $0.01716 | $0.01801 | $0.01380 | $0.01399 | $3,676.73 | $2,381,950 |
| 2018-05-22 | $0.01396 | $0.01670 | $0.01369 | $0.01548 | $664.81 | $2,635,678 |
| 2018-05-23 | $0.01544 | $0.01558 | $0.01167 | $0.01200 | $1,931.97 | $2,042,915 |
| 2018-05-24 | $0.01194 | $0.01425 | $0.01112 | $0.01204 | $4,083.96 | $2,050,153 |
| 2018-05-25 | $0.01205 | $0.01233 | $0.01142 | $0.01171 | $2,400.19 | $1,994,070 |
| 2018-05-26 | $0.01171 | $0.01338 | $0.01160 | $0.01327 | $20.51 | $2,260,332 |
| 2018-05-27 | $0.01330 | $0.01532 | $0.01274 | $0.01477 | $73.61 | $2,515,456 |
| 2018-05-28 | $0.01477 | $0.01483 | $0.01314 | $0.01332 | $568.73 | $2,268,371 |
| 2018-05-29 | $0.01329 | $0.01477 | $0.01148 | $0.01158 | $310.09 | $1,972,032 |
| 2018-05-30 | $0.01159 | $0.01197 | $0.01117 | $0.01146 | $227.49 | $1,951,493 |
| 2018-05-31 | $0.01145 | $0.01474 | $0.01139 | $0.01470 | $497.33 | $2,502,751 |