MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04912 | $0.04946 | $0.03816 | $0.04232 | $110,151 | $0 |
| 2018-02-02 | $0.04223 | $0.04276 | $0.02791 | $0.03975 | $67,127.60 | $0 |
| 2018-02-03 | $0.03988 | $0.04403 | $0.03458 | $0.04287 | $49,902.70 | $0 |
| 2018-02-04 | $0.04252 | $0.04278 | $0.02877 | $0.03284 | $48,582.60 | $0 |
| 2018-02-05 | $0.03252 | $0.03485 | $0.02533 | $0.02752 | $34,198.50 | $0 |
| 2018-02-06 | $0.02755 | $0.03707 | $0.02423 | $0.03652 | $48,333.90 | $0 |
| 2018-02-07 | $0.03615 | $0.04563 | $0.03406 | $0.04054 | $66,304.70 | $0 |
| 2018-02-08 | $0.04038 | $0.06643 | $0.04038 | $0.06493 | $90,859.10 | $0 |
| 2018-02-09 | $0.06513 | $0.06639 | $0.04399 | $0.06165 | $61,714.60 | $0 |
| 2018-02-10 | $0.06491 | $0.06961 | $0.05823 | $0.06580 | $49,455.20 | $0 |
| 2018-02-11 | $0.06575 | $0.06575 | $0.05392 | $0.05518 | $38,074.30 | $0 |
| 2018-02-12 | $0.05553 | $0.06046 | $0.04976 | $0.05089 | $41,626.10 | $0 |
| 2018-02-13 | $0.05356 | $0.05848 | $0.04849 | $0.04968 | $29,874.30 | $0 |
| 2018-02-14 | $0.04953 | $0.06654 | $0.04953 | $0.06326 | $49,585.60 | $0 |
| 2018-02-15 | $0.06329 | $0.07488 | $0.06281 | $0.07175 | $58,728.70 | $0 |
| 2018-02-16 | $0.07144 | $0.07506 | $0.06718 | $0.07127 | $43,694.50 | $0 |
| 2018-02-17 | $0.07125 | $0.07943 | $0.07088 | $0.07742 | $52,869.90 | $0 |
| 2018-02-18 | $0.07765 | $0.07936 | $0.06832 | $0.06950 | $28,800.80 | $0 |
| 2018-02-19 | $0.06918 | $0.08056 | $0.06897 | $0.07489 | $57,368.80 | $0 |
| 2018-02-20 | $0.07496 | $0.08652 | $0.07496 | $0.07951 | $83,348.30 | $0 |
| 2018-02-21 | $0.07941 | $0.08216 | $0.07281 | $0.07334 | $67,567.80 | $0 |
| 2018-02-22 | $0.07327 | $0.07951 | $0.06864 | $0.06937 | $56,943.80 | $0 |
| 2018-02-23 | $0.06931 | $0.07545 | $0.06773 | $0.07295 | $63,964.80 | $0 |
| 2018-02-24 | $0.07285 | $0.09282 | $0.07202 | $0.07574 | $83,624.10 | $0 |
| 2018-02-25 | $0.07563 | $0.09160 | $0.07563 | $0.09057 | $78,042.80 | $0 |
| 2018-02-26 | $0.09069 | $0.1273 | $0.08652 | $0.1265 | $189,703 | $0 |
| 2018-02-27 | $0.1268 | $0.1660 | $0.1247 | $0.1469 | $733,893 | $0 |
| 2018-02-28 | $0.1456 | $0.1558 | $0.1402 | $0.1436 | $294,851 | $0 |