MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.06677 | $0.07468 | $0.06555 | $0.07013 | $142,206 | $6,662,265 |
| 2017-09-02 | $0.07011 | $0.07453 | $0.06706 | $0.06828 | $171,131 | $6,486,572 |
| 2017-09-03 | $0.06830 | $0.06998 | $0.06327 | $0.06449 | $70,576.20 | $6,126,835 |
| 2017-09-04 | $0.06461 | $0.06568 | $0.03935 | $0.04456 | $253,543 | $4,232,953 |
| 2017-09-05 | $0.04364 | $0.04556 | $0.03262 | $0.04450 | $163,298 | $4,227,158 |
| 2017-09-06 | $0.04496 | $0.05956 | $0.04435 | $0.05941 | $545,417 | $5,643,627 |
| 2017-09-07 | $0.05935 | $0.05935 | $0.04672 | $0.04703 | $179,820 | $4,467,812 |
| 2017-09-08 | $0.04796 | $0.04903 | $0.02469 | $0.02561 | $224,166 | $2,433,083 |
| 2017-09-09 | $0.02685 | $0.03241 | $0.02392 | $0.02577 | $124,174 | $2,448,397 |
| 2017-09-10 | $0.02577 | $0.02761 | $0.01898 | $0.02101 | $190,410 | $1,996,197 |
| 2017-09-11 | $0.02098 | $0.02543 | $0.02034 | $0.02251 | $78,827.40 | $2,138,127 |
| 2017-09-12 | $0.02128 | $0.02724 | $0.02035 | $0.02296 | $182,465 | $2,181,428 |
| 2017-09-13 | $0.02188 | $0.02188 | $0.01839 | $0.02018 | $79,567.80 | $1,916,806 |
| 2017-09-14 | $0.02017 | $0.02033 | $0.005797 | $0.005797 | $123,013 | $550,737 |
| 2017-09-15 | $0.005798 | $0.01819 | $0.003666 | $0.01544 | $678,021 | $1,466,439 |
| 2017-09-16 | $0.01541 | $0.02090 | $0.01037 | $0.01282 | $416,243 | $1,217,530 |
| 2017-09-17 | $0.01282 | $0.01358 | $0.009460 | $0.01129 | $69,319.50 | $1,072,854 |
| 2017-09-18 | $0.01130 | $0.01370 | $0.01095 | $0.01202 | $81,050.20 | $1,141,587 |
| 2017-09-19 | $0.01217 | $0.01324 | $0.009567 | $0.01063 | $50,736.60 | $1,010,268 |
| 2017-09-20 | $0.01063 | $0.01078 | $0.005931 | $0.007453 | $131,211 | $708,044 |
| 2017-09-21 | $0.007301 | $0.007605 | $0.005920 | $0.005920 | $49,037.50 | $562,411 |
| 2017-09-22 | $0.005918 | $0.008499 | $0.005766 | $0.007749 | $66,609.30 | $736,165 |
| 2017-09-23 | $0.007734 | $0.008492 | $0.007582 | $0.007734 | $37,930.90 | $734,731 |
| 2017-09-24 | $0.007734 | $0.008037 | $0.006976 | $0.007128 | $15,635.80 | $677,151 |
| 2017-09-25 | $0.007113 | $0.008153 | $0.006961 | $0.007709 | $30,973.60 | $732,325 |
| 2017-09-26 | $0.007704 | $0.008459 | $0.007541 | $0.007684 | $33,433.50 | $729,963 |
| 2017-09-27 | $0.007681 | $0.007985 | $0.007085 | $0.007688 | $45,510.80 | $730,323 |
| 2017-09-28 | $0.007678 | $0.008110 | $0.007528 | $0.007647 | $42,734.80 | $726,418 |
| 2017-09-29 | $0.007653 | $0.01804 | $0.007638 | $0.01280 | $241,005 | $1,215,601 |
| 2017-09-30 | $0.01307 | $0.02104 | $0.01277 | $0.01953 | $513,385 | $1,855,778 |