Mercury Protocol GMT
Xếp hạng #?
06:36:40 23/10/2018
Mercury Protocol (GMT)
Không hoạt động
Lịch sử giá Mercury Protocol (GMT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02923 | $0.03065 | $0.02200 | $0.02222 | $25,424.20 | $0 |
| 2017-12-02 | $0.02221 | $0.02883 | $0.01889 | $0.02563 | $19,608.50 | $0 |
| 2017-12-03 | $0.02563 | $0.02928 | $0.02295 | $0.02408 | $20,332.90 | $0 |
| 2017-12-04 | $0.02619 | $0.02758 | $0.02301 | $0.02332 | $18,402.60 | $3,936,083 |
| 2017-12-05 | $0.02333 | $0.02498 | $0.02232 | $0.02237 | $20,564.00 | $3,776,086 |
| 2017-12-06 | $0.02233 | $0.02233 | $0.01774 | $0.01899 | $23,376.10 | $3,206,201 |
| 2017-12-07 | $0.01892 | $0.01895 | $0.01716 | $0.01782 | $7,917.16 | $3,008,103 |
| 2017-12-08 | $0.01788 | $0.02788 | $0.01701 | $0.02620 | $11,241.40 | $4,421,968 |
| 2017-12-09 | $0.02619 | $0.03484 | $0.02440 | $0.02560 | $7,466.78 | $4,321,374 |
| 2017-12-10 | $0.02568 | $0.02970 | $0.02404 | $0.02797 | $6,227.14 | $4,722,145 |
| 2017-12-11 | $0.02803 | $0.03203 | $0.02799 | $0.03012 | $13,460.70 | $5,085,306 |
| 2017-12-12 | $0.02993 | $0.03098 | $0.02108 | $0.02410 | $17,433.70 | $4,068,599 |
| 2017-12-13 | $0.02412 | $0.03021 | $0.02371 | $0.02675 | $9,827.21 | $4,516,248 |
| 2017-12-14 | $0.02674 | $0.03426 | $0.02516 | $0.03043 | $11,273.70 | $5,136,134 |
| 2017-12-15 | $0.03045 | $0.03048 | $0.02380 | $0.02468 | $11,929.50 | $4,165,580 |
| 2017-12-16 | $0.02472 | $0.02899 | $0.01419 | $0.02875 | $11,733.50 | $4,853,023 |
| 2017-12-17 | $0.02883 | $0.02946 | $0.02158 | $0.02690 | $11,878.80 | $4,540,557 |
| 2017-12-18 | $0.02686 | $0.03590 | $0.02451 | $0.03267 | $18,342.00 | $5,514,774 |
| 2017-12-19 | $0.03257 | $0.03707 | $0.02993 | $0.03427 | $62,330.20 | $5,784,380 |
| 2017-12-20 | $0.03423 | $0.03490 | $0.02728 | $0.03425 | $5,929.55 | $5,781,223 |
| 2017-12-21 | $0.03428 | $0.03605 | $0.02977 | $0.03068 | $1,638.71 | $5,178,488 |
| 2017-12-22 | $0.03079 | $0.03093 | $0.01991 | $0.02326 | $6,308.95 | $3,926,748 |
| 2017-12-23 | $0.02345 | $0.03154 | $0.02247 | $0.02790 | $18,005.00 | $4,709,620 |
| 2017-12-24 | $0.02823 | $0.04138 | $0.02697 | $0.03862 | $5,470.46 | $6,518,904 |
| 2017-12-25 | $0.03881 | $0.03980 | $0.02649 | $0.02905 | $6,293.31 | $4,903,076 |
| 2017-12-26 | $0.02906 | $0.03619 | $0.02778 | $0.03081 | $26,612.70 | $5,200,214 |
| 2017-12-27 | $0.03088 | $0.04734 | $0.02777 | $0.03575 | $16,020.20 | $6,034,319 |
| 2017-12-28 | $0.03569 | $0.04114 | $0.02527 | $0.03737 | $30,794.80 | $6,308,162 |
| 2017-12-29 | $0.03956 | $0.04532 | $0.03570 | $0.03847 | $24,675.20 | $6,494,005 |
| 2017-12-30 | $0.03846 | $0.04318 | $0.03513 | $0.04114 | $61,928.30 | $6,945,351 |
| 2017-12-31 | $0.04049 | $0.06837 | $0.03996 | $0.05834 | $82,862.20 | $9,847,678 |