Murraycoin MRY
Xếp hạng #?
09:49:06 09/09/2016
Murraycoin (MRY)
Không hoạt động
Lịch sử giá Murraycoin (MRY) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.004224 | $0.004501 | $0.003611 | $0.003709 | $469.11 | $75,413.16 |
| 2014-05-02 | $0.003712 | $0.004526 | $0.002020 | $0.003658 | $1,049.81 | $74,592.71 |
| 2014-05-03 | $0.003658 | $0.003794 | $0.001922 | $0.001922 | $327.86 | $39,305.07 |
| 2014-05-04 | $0.001925 | $0.003478 | $0.001925 | $0.002845 | $348.14 | $58,393.83 |
| 2014-05-05 | $0.002835 | $0.003469 | $0.002828 | $0.003292 | $438.08 | $67,752.63 |
| 2014-05-06 | $0.003294 | $0.003430 | $0.002857 | $0.003047 | $235.92 | $62,899.68 |
| 2014-05-07 | $0.003037 | $0.003837 | $0.002944 | $0.003574 | $662.10 | $74,010.14 |
| 2014-05-08 | $0.003568 | $0.003678 | $0.003055 | $0.003077 | $365.56 | $63,916.00 |
| 2014-05-09 | $0.003077 | $0.003301 | $0.002980 | $0.002980 | $431.49 | $62,075.09 |
| 2014-05-10 | $0.002975 | $0.003211 | $0.002853 | $0.002878 | $479.64 | $60,147.76 |
| 2014-05-11 | $0.002877 | $0.002882 | $0.002623 | $0.002743 | $165.13 | $57,499.94 |
| 2014-05-12 | $0.002743 | $0.002816 | $0.002645 | $0.002667 | $164.08 | $56,064.32 |
| 2014-05-13 | $0.002671 | $0.002684 | $0.002631 | $0.002653 | $170.15 | $55,947.76 |
| 2014-05-14 | $0.002653 | $0.002688 | $0.002273 | $0.002278 | $161.50 | $48,168.06 |
| 2014-05-15 | $0.002278 | $0.002723 | $0.002276 | $0.002688 | $239.73 | $57,001.19 |
| 2014-05-16 | $0.002689 | $0.002742 | $0.002297 | $0.002328 | $210.57 | $49,524.77 |
| 2014-05-17 | $0.002325 | $0.002481 | $0.001792 | $0.002167 | $293.44 | $46,232.10 |
| 2014-05-18 | $0.002168 | $0.002168 | $0.001970 | $0.001980 | $229.09 | $42,378.47 |
| 2014-05-19 | $0.001981 | $0.002039 | $0.001970 | $0.001980 | $107.85 | $42,498.37 |
| 2014-05-20 | $0.001981 | $0.002026 | $0.001818 | $0.001977 | $166.43 | $42,566.29 |
| 2014-05-21 | $0.001977 | $0.002012 | $0.001719 | $0.001720 | $346.85 | $37,139.75 |
| 2014-05-22 | $0.001721 | $0.001875 | $0.001257 | $0.001257 | $95.86 | $27,221.72 |
| 2014-05-23 | $0.001259 | $0.001565 | $0.0009654 | $0.001405 | $179.57 | $30,501.43 |
| 2014-05-24 | $0.001407 | $0.001508 | $0.001394 | $0.001423 | $114.82 | $30,991.54 |
| 2014-05-25 | $0.001423 | $0.001639 | $0.001413 | $0.001541 | $102.89 | $33,652.57 |
| 2014-05-26 | $0.001543 | $0.001683 | $0.001521 | $0.001569 | $167.40 | $34,382.25 |
| 2014-05-27 | $0.001567 | $0.001663 | $0.001497 | $0.001573 | $103.52 | $34,549.42 |
| 2014-05-28 | $0.001573 | $0.001614 | $0.001529 | $0.001558 | $95.79 | $34,296.08 |
| 2014-05-29 | $0.001558 | $0.001559 | $0.001516 | $0.001534 | $65.74 | $33,847.76 |
| 2014-05-30 | $0.001534 | $0.001725 | $0.001534 | $0.001717 | $95.04 | $37,964.26 |
| 2014-05-31 | $0.001718 | $0.001759 | $0.001632 | $0.001712 | $76.81 | $37,939.99 |