MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) 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 | $0.1083 | $0.1134 | $0.07236 | $0.08959 | $2,052,970 | $3,021,293 |
| 2017-05-02 | $0.08908 | $0.09241 | $0.07309 | $0.07973 | $1,518,350 | $2,692,224 |
| 2017-05-03 | $0.07832 | $0.09289 | $0.07412 | $0.09001 | $1,552,270 | $3,043,573 |
| 2017-05-04 | $0.09001 | $0.09354 | $0.08702 | $0.09093 | $1,369,460 | $3,079,176 |
| 2017-05-05 | $0.09092 | $0.1000 | $0.07810 | $0.08869 | $2,470,080 | $3,007,402 |
| 2017-05-06 | $0.08880 | $0.1014 | $0.08112 | $0.08996 | $2,000,030 | $3,054,218 |
| 2017-05-07 | $0.08996 | $0.09561 | $0.08199 | $0.08808 | $1,545,670 | $2,994,703 |
| 2017-05-08 | $0.08781 | $0.1012 | $0.08665 | $0.09416 | $2,853,520 | $3,205,794 |
| 2017-05-09 | $0.09560 | $0.1010 | $0.08078 | $0.08385 | $1,813,550 | $2,858,319 |
| 2017-05-10 | $0.08396 | $0.08830 | $0.07402 | $0.08113 | $855,367 | $2,769,617 |
| 2017-05-11 | $0.07968 | $0.08185 | $0.06519 | $0.07171 | $731,939 | $2,451,285 |
| 2017-05-12 | $0.07200 | $0.07794 | $0.06983 | $0.07026 | $427,550 | $2,406,484 |
| 2017-05-13 | $0.07161 | $0.07811 | $0.06597 | $0.07653 | $706,005 | $2,628,050 |
| 2017-05-14 | $0.07653 | $0.08520 | $0.07247 | $0.07551 | $795,206 | $2,597,633 |
| 2017-05-15 | $0.07562 | $0.07822 | $0.06848 | $0.07254 | $449,341 | $2,499,179 |
| 2017-05-16 | $0.07139 | $0.07517 | $0.06676 | $0.07350 | $367,740 | $7,150,510 |
| 2017-05-17 | $0.07393 | $0.07552 | $0.06973 | $0.07180 | $338,856 | $6,990,269 |
| 2017-05-18 | $0.07181 | $0.08009 | $0.07109 | $0.07909 | $547,986 | $7,703,853 |
| 2017-05-19 | $0.07927 | $0.08202 | $0.07675 | $0.07762 | $693,374 | $7,565,653 |
| 2017-05-20 | $0.07771 | $0.07989 | $0.07423 | $0.07683 | $380,722 | $7,492,666 |
| 2017-05-21 | $0.07726 | $0.08683 | $0.07625 | $0.08369 | $1,097,620 | $8,173,883 |
| 2017-05-22 | $0.08494 | $0.09942 | $0.07735 | $0.08987 | $1,638,790 | $8,792,783 |
| 2017-05-23 | $0.08946 | $0.1872 | $0.08743 | $0.1721 | $9,200,980 | $16,863,704 |
| 2017-05-24 | $0.1744 | $0.2146 | $0.1540 | $0.1624 | $6,739,030 | $15,926,916 |
| 2017-05-25 | $0.1642 | $0.1932 | $0.1190 | $0.1284 | $5,891,820 | $12,610,217 |
| 2017-05-26 | $0.1368 | $0.1688 | $0.08527 | $0.1005 | $2,654,500 | $9,886,921 |
| 2017-05-27 | $0.1007 | $0.1117 | $0.06570 | $0.1070 | $3,104,120 | $10,535,647 |
| 2017-05-28 | $0.1121 | $0.1196 | $0.08170 | $0.09659 | $2,175,260 | $9,514,556 |
| 2017-05-29 | $0.09601 | $0.1064 | $0.08828 | $0.1035 | $1,108,720 | $10,197,352 |
| 2017-05-30 | $0.1043 | $0.1094 | $0.08826 | $0.09516 | $1,039,060 | $9,385,538 |
| 2017-05-31 | $0.09525 | $0.1038 | $0.08405 | $0.1031 | $1,366,170 | $10,173,264 |