Mercury Protocol GMT
Xếp hạng #?
06:36:40 23/10/2018
Mercury Protocol (GMT)
Không hoạt động
Lịch sử giá Mercury Protocol (GMT) 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 | $0.02993 | $0.07007 | $0.02847 | $0.04260 | $11,755.60 | $7,319,794 |
| 2018-03-02 | $0.04259 | $0.06012 | $0.04010 | $0.05987 | $1,267.22 | $10,286,534 |
| 2018-03-03 | $0.05982 | $0.06054 | $0.04302 | $0.04446 | $6,495.19 | $7,638,536 |
| 2018-03-04 | $0.04445 | $0.07542 | $0.04052 | $0.04709 | $38,405.20 | $8,090,154 |
| 2018-03-05 | $0.04710 | $0.07350 | $0.03729 | $0.03751 | $2,325.50 | $6,444,613 |
| 2018-03-06 | $0.03750 | $0.04136 | $0.03393 | $0.03433 | $2,070.53 | $5,897,486 |
| 2018-03-07 | $0.03436 | $0.03573 | $0.02995 | $0.03004 | $2,213.24 | $5,161,007 |
| 2018-03-08 | $0.02999 | $0.03079 | $0.02535 | $0.02567 | $2,749.02 | $4,409,975 |
| 2018-03-09 | $0.02562 | $0.02988 | $0.02360 | $0.02981 | $8,871.38 | $5,121,147 |
| 2018-03-10 | $0.02979 | $0.03059 | $0.02531 | $0.02756 | $1,020.79 | $4,734,953 |
| 2018-03-11 | $0.02748 | $0.02978 | $0.02683 | $0.02960 | $652.24 | $5,086,304 |
| 2018-03-12 | $0.02957 | $0.03814 | $0.02505 | $0.03808 | $250.02 | $6,542,373 |
| 2018-03-13 | $0.03804 | $0.03862 | $0.02214 | $0.02214 | $277.10 | $3,804,518 |
| 2018-03-14 | $0.02215 | $0.03396 | $0.01893 | $0.03174 | $1,763.09 | $5,452,997 |
| 2018-03-15 | $0.03176 | $0.03197 | $0.01665 | $0.02444 | $385.43 | $4,198,873 |
| 2018-03-16 | $0.02441 | $0.03059 | $0.02343 | $0.02524 | $982.10 | $4,336,801 |
| 2018-03-17 | $0.02526 | $0.02539 | $0.01662 | $0.02312 | $792.13 | $3,971,500 |
| 2018-03-18 | $0.02309 | $0.02309 | $0.01369 | $0.02262 | $787.46 | $3,885,475 |
| 2018-03-19 | $0.02252 | $0.02785 | $0.01548 | $0.02205 | $2,225.66 | $3,788,145 |
| 2018-03-20 | $0.02222 | $0.04077 | $0.01682 | $0.03491 | $3,057.84 | $5,997,187 |
| 2018-03-21 | $0.03512 | $0.03763 | $0.01880 | $0.01906 | $93.52 | $3,274,159 |
| 2018-03-22 | $0.01910 | $0.03044 | $0.01655 | $0.01836 | $5,256.88 | $3,154,803 |
| 2018-03-23 | $0.01836 | $0.02974 | $0.01740 | $0.02929 | $827.90 | $5,031,548 |
| 2018-03-24 | $0.02956 | $0.03040 | $0.02856 | $0.02868 | $859.02 | $4,928,067 |
| 2018-03-25 | $0.02834 | $0.03358 | $0.01891 | $0.02016 | $3,298.96 | $3,463,527 |
| 2018-03-26 | $0.02011 | $0.03141 | $0.01508 | $0.02345 | $954.67 | $4,028,884 |
| 2018-03-27 | $0.02344 | $0.02361 | $0.01809 | $0.02145 | $1,301.15 | $3,685,282 |
| 2018-03-28 | $0.02146 | $0.02235 | $0.01848 | $0.01873 | $2,995.99 | $3,218,733 |
| 2018-03-29 | $0.01877 | $0.02084 | $0.01356 | $0.01369 | $3,023.06 | $2,351,868 |
| 2018-03-30 | $0.01365 | $0.02518 | $0.01296 | $0.02511 | $2,127.22 | $4,314,913 |
| 2018-03-31 | $0.02509 | $0.02570 | $0.01570 | $0.01589 | $338.45 | $2,730,433 |