MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01953 | $0.02441 | $0.01923 | $0.02441 | $551,824 | $2,318,960 |
| 2017-10-02 | $0.02389 | $0.02674 | $0.02090 | $0.02348 | $331,199 | $2,230,600 |
| 2017-10-03 | $0.02345 | $0.02345 | $0.01413 | $0.02032 | $438,542 | $1,930,761 |
| 2017-10-04 | $0.02029 | $0.02120 | $0.01654 | $0.01746 | $203,864 | $1,659,023 |
| 2017-10-05 | $0.01714 | $0.01835 | $0.01503 | $0.01641 | $286,387 | $1,558,618 |
| 2017-10-06 | $0.01638 | $0.02030 | $0.01623 | $0.01747 | $134,414 | $1,659,764 |
| 2017-10-07 | $0.01743 | $0.01833 | $0.01608 | $0.01698 | $60,998.30 | $1,613,461 |
| 2017-10-08 | $0.01653 | $0.01743 | $0.01488 | $0.01488 | $84,948.70 | $1,413,268 |
| 2017-10-09 | $0.01458 | $0.01488 | $0.01192 | $0.01252 | $91,816.40 | $1,189,790 |
| 2017-10-10 | $0.01253 | $0.01313 | $0.01106 | $0.01230 | $87,563.00 | $1,168,282 |
| 2017-10-11 | $0.01233 | $0.01278 | $0.01168 | $0.01184 | $16,072.00 | $1,124,981 |
| 2017-10-12 | $0.01184 | $0.01852 | $0.01153 | $0.01624 | $340,037 | $1,542,876 |
| 2017-10-13 | $0.01624 | $0.02034 | $0.01503 | $0.01609 | $372,772 | $1,528,674 |
| 2017-10-14 | $0.01611 | $0.01642 | $0.01368 | $0.01626 | $128,108 | $1,545,052 |
| 2017-10-15 | $0.01626 | $0.01626 | $0.01322 | $0.01474 | $80,289.90 | $1,400,481 |
| 2017-10-16 | $0.01473 | $0.01668 | $0.01397 | $0.01547 | $143,723 | $1,469,755 |
| 2017-10-17 | $0.01548 | $0.01605 | $0.01435 | $0.01496 | $54,960.10 | $1,421,428 |
| 2017-10-18 | $0.01495 | $0.01585 | $0.01359 | $0.01511 | $66,832.40 | $1,434,985 |
| 2017-10-19 | $0.01509 | $0.01749 | $0.01357 | $0.01539 | $146,958 | $1,461,908 |
| 2017-10-20 | $0.01542 | $0.01646 | $0.01451 | $0.01541 | $43,543.70 | $1,463,656 |
| 2017-10-21 | $0.01585 | $0.01585 | $0.01540 | $0.01555 | $37,834.60 | $1,477,364 |
| 2017-10-22 | $0.01555 | $0.01555 | $0.01435 | $0.01510 | $25,527.60 | $1,434,253 |
| 2017-10-23 | $0.01508 | $0.01508 | $0.01357 | $0.01373 | $53,038.80 | $1,303,885 |
| 2017-10-24 | $0.01370 | $0.01553 | $0.01355 | $0.01417 | $39,038.00 | $1,346,236 |
| 2017-10-25 | $0.01417 | $0.01447 | $0.01341 | $0.01414 | $27,961.80 | $1,343,566 |
| 2017-10-26 | $0.01416 | $0.01508 | $0.01401 | $0.01432 | $45,744.60 | $1,359,944 |
| 2017-10-27 | $0.01430 | $0.01578 | $0.01413 | $0.01488 | $32,420.90 | $1,413,790 |
| 2017-10-28 | $0.01489 | $0.01564 | $0.01459 | $0.01474 | $14,412.40 | $1,400,044 |
| 2017-10-29 | $0.01474 | $0.01504 | $0.01399 | $0.01443 | $21,695.60 | $1,371,240 |
| 2017-10-30 | $0.01440 | $0.01470 | $0.01234 | $0.01279 | $46,300.10 | $1,214,632 |
| 2017-10-31 | $0.01279 | $0.01478 | $0.01279 | $0.01477 | $58,663.50 | $1,403,616 |