MergeCoin MGC
Xếp hạng #?
12:19:12 27/04/2018
MergeCoin (MGC)
Không hoạt động
Lịch sử giá MergeCoin (MGC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1438 | $0.1500 | $0.1387 | $0.1481 | $200,688 | $0 |
| 2018-03-02 | $0.1486 | $0.1864 | $0.1480 | $0.1848 | $495,782 | $0 |
| 2018-03-03 | $0.1853 | $0.2515 | $0.1853 | $0.2512 | $1,003,820 | $0 |
| 2018-03-04 | $0.2508 | $0.2900 | $0.2385 | $0.2893 | $978,708 | $0 |
| 2018-03-05 | $0.2891 | $0.2996 | $0.2384 | $0.2405 | $665,092 | $0 |
| 2018-03-06 | $0.2406 | $0.2831 | $0.2356 | $0.2467 | $577,576 | $0 |
| 2018-03-07 | $0.2464 | $0.2523 | $0.1464 | $0.1865 | $976,210 | $0 |
| 2018-03-08 | $0.1862 | $0.2004 | $0.1579 | $0.1689 | $375,726 | $0 |
| 2018-03-09 | $0.1673 | $0.1690 | $0.1448 | $0.1620 | $361,248 | $0 |
| 2018-03-10 | $0.1641 | $0.1848 | $0.1604 | $0.1609 | $130,231 | $0 |
| 2018-03-11 | $0.1603 | $0.1777 | $0.1452 | $0.1757 | $158,804 | $0 |
| 2018-03-12 | $0.1751 | $0.1867 | $0.1640 | $0.1701 | $74,707.20 | $0 |
| 2018-03-13 | $0.1691 | $0.1771 | $0.1390 | $0.1504 | $283,966 | $0 |
| 2018-03-14 | $0.1504 | $0.1558 | $0.1174 | $0.1193 | $197,451 | $0 |
| 2018-03-15 | $0.1192 | $0.2075 | $0.1184 | $0.2025 | $310,796 | $0 |
| 2018-03-16 | $0.2024 | $0.2046 | $0.1763 | $0.1867 | $215,220 | $0 |
| 2018-03-17 | $0.1870 | $0.1879 | $0.1764 | $0.1818 | $187,173 | $0 |
| 2018-03-18 | $0.1813 | $0.1870 | $0.1623 | $0.1870 | $178,830 | $0 |
| 2018-03-19 | $0.1862 | $0.2061 | $0.1862 | $0.1928 | $93,992.50 | $0 |
| 2018-03-20 | $0.1950 | $0.1997 | $0.1846 | $0.1959 | $56,733.90 | $0 |
| 2018-03-21 | $0.1965 | $0.2001 | $0.1870 | $0.1904 | $101,870 | $0 |
| 2018-03-22 | $0.1901 | $0.1987 | $0.1767 | $0.1855 | $155,880 | $0 |
| 2018-03-23 | $0.1855 | $0.1917 | $0.1785 | $0.1881 | $103,454 | $0 |
| 2018-03-24 | $0.1908 | $0.1928 | $0.1792 | $0.1792 | $139,147 | $0 |
| 2018-03-25 | $0.1768 | $0.1879 | $0.1280 | $0.1816 | $450,722 | $0 |
| 2018-03-26 | $0.1815 | $0.1902 | $0.1736 | $0.1841 | $107,256 | $0 |
| 2018-03-27 | $0.1838 | $0.1991 | $0.1760 | $0.1899 | $122,723 | $0 |
| 2018-03-28 | $0.1900 | $0.2015 | $0.1859 | $0.1983 | $118,101 | $0 |
| 2018-03-29 | $0.1985 | $0.1993 | $0.1663 | $0.1758 | $98,393.00 | $0 |
| 2018-03-30 | $0.1754 | $0.1805 | $0.1634 | $0.1714 | $65,952.50 | $0 |
| 2018-03-31 | $0.1714 | $0.1910 | $0.1714 | $0.1841 | $91,393.20 | $0 |