MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1014 | $0.1107 | $0.09837 | $0.1086 | $1,621,030 | $10,730,737 |
| 2017-06-02 | $0.1087 | $0.1379 | $0.1073 | $0.1313 | $3,657,940 | $12,988,406 |
| 2017-06-03 | $0.1296 | $0.1314 | $0.1096 | $0.1188 | $1,971,820 | $11,758,225 |
| 2017-06-04 | $0.1176 | $0.1216 | $0.1144 | $0.1198 | $922,276 | $11,874,633 |
| 2017-06-05 | $0.1202 | $0.1268 | $0.1191 | $0.1242 | $1,238,340 | $12,327,481 |
| 2017-06-06 | $0.1241 | $0.1257 | $0.1155 | $0.1209 | $1,421,120 | $12,005,358 |
| 2017-06-07 | $0.1203 | $0.1218 | $0.1023 | $0.1023 | $1,094,850 | $10,175,867 |
| 2017-06-08 | $0.1000 | $0.1133 | $0.08828 | $0.1099 | $1,605,610 | $10,942,274 |
| 2017-06-09 | $0.1113 | $0.1206 | $0.1053 | $0.1140 | $1,550,790 | $11,362,892 |
| 2017-06-10 | $0.1140 | $0.1281 | $0.1052 | $0.1081 | $2,216,930 | $10,783,123 |
| 2017-06-11 | $0.1081 | $0.1215 | $0.1044 | $0.1184 | $2,260,350 | $11,818,627 |
| 2017-06-12 | $0.1196 | $0.1247 | $0.1018 | $0.1091 | $1,978,040 | $10,892,622 |
| 2017-06-13 | $0.1092 | $0.1231 | $0.1082 | $0.1212 | $1,725,350 | $12,103,498 |
| 2017-06-14 | $0.1213 | $0.1719 | $0.1191 | $0.1414 | $8,892,910 | $14,131,707 |
| 2017-06-15 | $0.1387 | $0.1398 | $0.1163 | $0.1322 | $3,287,660 | $13,215,249 |
| 2017-06-16 | $0.1328 | $0.1357 | $0.1257 | $0.1302 | $1,458,490 | $13,026,183 |
| 2017-06-17 | $0.1307 | $0.1396 | $0.1305 | $0.1344 | $1,390,540 | $13,442,712 |
| 2017-06-18 | $0.1344 | $0.1367 | $0.1278 | $0.1288 | $723,948 | $12,891,456 |
| 2017-06-19 | $0.1290 | $0.1308 | $0.1226 | $0.1258 | $990,192 | $12,600,775 |
| 2017-06-20 | $0.1254 | $0.1589 | $0.1217 | $0.1533 | $3,366,680 | $15,358,558 |
| 2017-06-21 | $0.1546 | $0.1576 | $0.1275 | $0.1352 | $1,541,160 | $13,543,165 |
| 2017-06-22 | $0.1349 | $0.1594 | $0.1303 | $0.1515 | $2,102,170 | $15,181,165 |
| 2017-06-23 | $0.1519 | $0.1751 | $0.1482 | $0.1710 | $3,446,440 | $17,148,883 |
| 2017-06-24 | $0.1700 | $0.2194 | $0.1685 | $0.1885 | $5,701,650 | $18,914,654 |
| 2017-06-25 | $0.1885 | $0.2008 | $0.1755 | $0.1826 | $1,186,860 | $18,325,951 |
| 2017-06-26 | $0.1851 | $0.1961 | $0.1278 | $0.1539 | $2,708,050 | $15,452,496 |
| 2017-06-27 | $0.1481 | $0.1583 | $0.1276 | $0.1389 | $1,648,660 | $13,944,238 |
| 2017-06-28 | $0.1413 | $0.1544 | $0.1313 | $0.1499 | $1,403,800 | $15,053,557 |
| 2017-06-29 | $0.1500 | $0.1512 | $0.1328 | $0.1342 | $667,797 | $13,492,899 |
| 2017-06-30 | $0.1358 | $0.1436 | $0.1329 | $0.1329 | $603,573 | $13,362,402 |