Mercury Protocol GMT
Xếp hạng #?
06:36:40 23/10/2018
Mercury Protocol (GMT)
Không hoạt động
Lịch sử giá Mercury Protocol (GMT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05826 | $0.05953 | $0.04633 | $0.05869 | $53,811.70 | $9,906,930 |
| 2018-01-02 | $0.05882 | $0.06573 | $0.04822 | $0.06286 | $78,247.00 | $10,611,052 |
| 2018-01-03 | $0.06324 | $0.06779 | $0.04913 | $0.06763 | $46,974.20 | $11,416,730 |
| 2018-01-04 | $0.06774 | $0.07143 | $0.06399 | $0.06786 | $54,247.40 | $11,455,151 |
| 2018-01-05 | $0.06433 | $0.08389 | $0.06378 | $0.07069 | $44,154.80 | $11,932,798 |
| 2018-01-06 | $0.07103 | $0.09797 | $0.06873 | $0.09797 | $77,050.40 | $16,538,920 |
| 2018-01-07 | $0.09793 | $0.1559 | $0.09511 | $0.1559 | $361,753 | $26,325,355 |
| 2018-01-08 | $0.1574 | $0.2681 | $0.1574 | $0.2059 | $649,915 | $34,759,927 |
| 2018-01-09 | $0.2053 | $0.2678 | $0.2053 | $0.2511 | $281,336 | $42,387,422 |
| 2018-01-10 | $0.2504 | $0.2709 | $0.2254 | $0.2340 | $198,668 | $39,507,698 |
| 2018-01-11 | $0.2335 | $0.2469 | $0.1993 | $0.2013 | $135,280 | $33,989,480 |
| 2018-01-12 | $0.2037 | $0.2175 | $0.1190 | $0.2110 | $192,601 | $35,617,649 |
| 2018-01-13 | $0.2110 | $0.2381 | $0.1821 | $0.2167 | $88,797.60 | $36,581,890 |
| 2018-01-14 | $0.2169 | $0.2169 | $0.1667 | $0.1805 | $103,641 | $30,470,644 |
| 2018-01-15 | $0.1805 | $0.1969 | $0.1593 | $0.1593 | $58,341.90 | $26,896,606 |
| 2018-01-16 | $0.1597 | $0.1600 | $0.1086 | $0.1324 | $60,355.60 | $22,352,082 |
| 2018-01-17 | $0.1319 | $0.1599 | $0.07911 | $0.1560 | $29,490.10 | $26,337,171 |
| 2018-01-18 | $0.1578 | $0.1644 | $0.1184 | $0.1351 | $30,435.50 | $22,808,881 |
| 2018-01-19 | $0.1341 | $0.1474 | $0.1024 | $0.1239 | $38,806.10 | $20,912,812 |
| 2018-01-20 | $0.1247 | $0.1549 | $0.1112 | $0.1368 | $56,538.60 | $23,085,391 |
| 2018-01-21 | $0.1371 | $0.1381 | $0.1015 | $0.1015 | $28,830.80 | $17,138,397 |
| 2018-01-22 | $0.1020 | $0.1248 | $0.07982 | $0.08882 | $57,443.60 | $15,127,207 |
| 2018-01-23 | $0.08866 | $0.1119 | $0.08467 | $0.1052 | $28,965.50 | $17,912,996 |
| 2018-01-24 | $0.1052 | $0.1103 | $0.09072 | $0.09896 | $34,582.30 | $16,854,147 |
| 2018-01-25 | $0.09969 | $0.1074 | $0.08512 | $0.08703 | $20,351.20 | $14,822,779 |
| 2018-01-26 | $0.08673 | $0.09989 | $0.07043 | $0.09044 | $33,992.90 | $15,402,377 |
| 2018-01-27 | $0.09044 | $0.09400 | $0.07752 | $0.08917 | $34,445.40 | $15,186,339 |
| 2018-01-28 | $0.08980 | $0.09982 | $0.07916 | $0.09962 | $10,074.60 | $16,965,598 |
| 2018-01-29 | $0.09947 | $0.1001 | $0.07290 | $0.07782 | $29,336.00 | $13,253,733 |
| 2018-01-30 | $0.07347 | $0.08897 | $0.06535 | $0.06564 | $56,875.90 | $11,179,924 |
| 2018-01-31 | $0.06587 | $0.07984 | $0.04620 | $0.07593 | $48,365.60 | $12,931,695 |