MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1328 | $0.1352 | $0.1092 | $0.1107 | $852,208 | $11,129,389 |
| 2017-07-02 | $0.1112 | $0.1211 | $0.09664 | $0.1189 | $1,091,880 | $11,960,646 |
| 2017-07-03 | $0.1200 | $0.1208 | $0.1076 | $0.1148 | $717,062 | $11,561,490 |
| 2017-07-04 | $0.1157 | $0.1285 | $0.1138 | $0.1232 | $652,738 | $12,404,954 |
| 2017-07-05 | $0.1231 | $0.1251 | $0.1145 | $0.1180 | $316,413 | $11,885,274 |
| 2017-07-06 | $0.1176 | $0.1179 | $0.1033 | $0.1048 | $359,650 | $10,562,793 |
| 2017-07-07 | $0.1051 | $0.1067 | $0.08721 | $0.08854 | $586,596 | $8,411,148 |
| 2017-07-08 | $0.08641 | $0.1058 | $0.07642 | $0.1048 | $810,273 | $9,953,055 |
| 2017-07-09 | $0.1049 | $0.1049 | $0.09199 | $0.09551 | $383,867 | $9,073,754 |
| 2017-07-10 | $0.09537 | $0.1164 | $0.08846 | $0.1007 | $1,304,310 | $9,564,980 |
| 2017-07-11 | $0.09907 | $0.09966 | $0.08393 | $0.09631 | $789,033 | $9,149,412 |
| 2017-07-12 | $0.09440 | $0.1061 | $0.08851 | $0.1046 | $521,245 | $9,936,905 |
| 2017-07-13 | $0.1045 | $0.1045 | $0.08867 | $0.09061 | $382,231 | $8,607,988 |
| 2017-07-14 | $0.09138 | $0.09640 | $0.08257 | $0.08461 | $334,414 | $8,037,684 |
| 2017-07-15 | $0.08705 | $0.08705 | $0.07141 | $0.07436 | $456,996 | $7,064,029 |
| 2017-07-16 | $0.07436 | $0.07657 | $0.06226 | $0.06639 | $277,176 | $6,307,335 |
| 2017-07-17 | $0.06673 | $0.07504 | $0.06426 | $0.07238 | $242,340 | $6,876,224 |
| 2017-07-18 | $0.07296 | $0.07849 | $0.06735 | $0.07503 | $377,794 | $7,127,812 |
| 2017-07-19 | $0.07515 | $0.08376 | $0.07085 | $0.07253 | $596,261 | $6,890,350 |
| 2017-07-20 | $0.07257 | $0.09623 | $0.07257 | $0.09224 | $765,898 | $8,762,857 |
| 2017-07-21 | $0.09294 | $0.09767 | $0.08396 | $0.09325 | $899,462 | $8,858,798 |
| 2017-07-22 | $0.09238 | $0.1049 | $0.09165 | $0.1029 | $758,564 | $9,771,130 |
| 2017-07-23 | $0.1030 | $0.1079 | $0.08247 | $0.08649 | $811,046 | $8,216,237 |
| 2017-07-24 | $0.08819 | $0.09191 | $0.07924 | $0.09007 | $316,978 | $8,556,859 |
| 2017-07-25 | $0.09007 | $0.09189 | $0.07406 | $0.07643 | $327,725 | $7,260,936 |
| 2017-07-26 | $0.07644 | $0.08130 | $0.06658 | $0.07743 | $272,414 | $7,355,442 |
| 2017-07-27 | $0.07877 | $0.08232 | $0.07732 | $0.08075 | $138,230 | $7,671,374 |
| 2017-07-28 | $0.08068 | $0.08098 | $0.07505 | $0.07744 | $121,297 | $7,356,373 |
| 2017-07-29 | $0.07749 | $0.07824 | $0.07349 | $0.07705 | $52,230.70 | $7,320,083 |
| 2017-07-30 | $0.07705 | $0.07750 | $0.07365 | $0.07499 | $43,473.80 | $7,123,651 |
| 2017-07-31 | $0.07496 | $0.07496 | $0.06914 | $0.07371 | $92,601.20 | $7,002,555 |