MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.07389 | $0.07740 | $0.07081 | $0.07740 | $216,161 | $7,353,456 |
| 2017-08-02 | $0.07729 | $0.08109 | $0.07312 | $0.08005 | $277,709 | $7,604,893 |
| 2017-08-03 | $0.07928 | $0.07928 | $0.07656 | $0.07738 | $130,360 | $7,350,796 |
| 2017-08-04 | $0.07757 | $0.09524 | $0.07683 | $0.08842 | $703,261 | $8,400,052 |
| 2017-08-05 | $0.08839 | $0.09507 | $0.08542 | $0.09210 | $580,249 | $8,749,576 |
| 2017-08-06 | $0.09314 | $0.09700 | $0.08142 | $0.08245 | $538,238 | $7,832,893 |
| 2017-08-07 | $0.08194 | $0.08944 | $0.08150 | $0.08633 | $240,411 | $8,201,360 |
| 2017-08-08 | $0.08718 | $0.08927 | $0.08042 | $0.08309 | $296,593 | $7,893,778 |
| 2017-08-09 | $0.08427 | $0.08457 | $0.07834 | $0.08160 | $147,733 | $7,752,114 |
| 2017-08-10 | $0.08152 | $0.08384 | $0.07346 | $0.07848 | $221,109 | $7,456,047 |
| 2017-08-11 | $0.07868 | $0.08094 | $0.07578 | $0.07651 | $108,097 | $7,268,023 |
| 2017-08-12 | $0.07743 | $0.07923 | $0.07503 | $0.07594 | $114,630 | $7,214,528 |
| 2017-08-13 | $0.07594 | $0.07833 | $0.07205 | $0.07606 | $120,232 | $7,225,957 |
| 2017-08-14 | $0.07606 | $0.07726 | $0.07198 | $0.07228 | $123,906 | $6,866,505 |
| 2017-08-15 | $0.07224 | $0.07473 | $0.06744 | $0.07189 | $122,174 | $6,829,246 |
| 2017-08-16 | $0.07182 | $0.07302 | $0.06953 | $0.07035 | $82,524.90 | $6,683,269 |
| 2017-08-17 | $0.07040 | $0.07658 | $0.06821 | $0.07523 | $148,860 | $7,146,765 |
| 2017-08-18 | $0.07520 | $0.07580 | $0.06737 | $0.06737 | $102,251 | $6,400,340 |
| 2017-08-19 | $0.06744 | $0.07359 | $0.06475 | $0.07074 | $157,023 | $6,720,376 |
| 2017-08-20 | $0.07074 | $0.07380 | $0.06915 | $0.07195 | $70,759.10 | $6,835,146 |
| 2017-08-21 | $0.07166 | $0.07331 | $0.06535 | $0.06912 | $76,891.30 | $6,566,429 |
| 2017-08-22 | $0.06855 | $0.06915 | $0.06525 | $0.06814 | $57,013.50 | $6,472,863 |
| 2017-08-23 | $0.06816 | $0.07130 | $0.06606 | $0.06723 | $112,495 | $6,386,461 |
| 2017-08-24 | $0.06817 | $0.07013 | $0.06455 | $0.06620 | $200,014 | $6,288,744 |
| 2017-08-25 | $0.06619 | $0.07404 | $0.06469 | $0.06942 | $195,229 | $6,595,214 |
| 2017-08-26 | $0.06942 | $0.06995 | $0.06589 | $0.06769 | $73,107.20 | $6,430,702 |
| 2017-08-27 | $0.06769 | $0.07040 | $0.06618 | $0.06816 | $87,586.40 | $6,474,792 |
| 2017-08-28 | $0.06816 | $0.07033 | $0.06654 | $0.06837 | $48,251.20 | $6,495,226 |
| 2017-08-29 | $0.06840 | $0.06989 | $0.06671 | $0.06727 | $42,179.20 | $6,390,669 |
| 2017-08-30 | $0.06731 | $0.06866 | $0.06372 | $0.06568 | $95,414.90 | $6,239,515 |
| 2017-08-31 | $0.06568 | $0.06802 | $0.06447 | $0.06671 | $66,348.20 | $6,337,051 |