Mercury Protocol GMT
Xếp hạng #?
06:36:40 23/10/2018
Mercury Protocol (GMT)
Không hoạt động
Lịch sử giá Mercury Protocol (GMT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-03 | $0.009492 | $0.009669 | $0.007835 | $0.007849 | $171.76 | $1,336,772 |
| 2018-07-04 | $0.007853 | $0.008739 | $0.007702 | $0.008570 | $358.35 | $1,459,480 |
| 2018-07-05 | $0.008600 | $0.01185 | $0.008526 | $0.01166 | $341.84 | $1,986,406 |
| 2018-07-06 | $0.01166 | $0.01180 | $0.01127 | $0.01170 | $116.95 | $1,991,805 |
| 2018-07-07 | $0.01169 | $0.01212 | $0.01152 | $0.01210 | $139.47 | $2,060,474 |
| 2018-07-08 | $0.01211 | $0.01498 | $0.01202 | $0.01485 | $1,646.80 | $2,529,285 |
| 2018-07-09 | $0.01485 | $0.01491 | $0.009425 | $0.009444 | $458.99 | $1,608,423 |
| 2018-07-10 | $0.009437 | $0.01345 | $0.008644 | $0.009745 | $914.52 | $1,659,723 |
| 2018-07-11 | $0.009748 | $0.01339 | $0.009604 | $0.01339 | $42.44 | $2,280,940 |
| 2018-07-12 | $0.01339 | $0.01339 | $0.009525 | $0.009669 | $907.15 | $1,646,674 |
| 2018-07-13 | $0.009697 | $0.009957 | $0.009696 | $0.009754 | $915.16 | $1,661,210 |
| 2018-07-14 | $0.01311 | $0.01315 | $0.01307 | $0.01308 | $41.21 | $2,227,650 |
| 2018-07-15 | $0.01307 | $0.01362 | $0.01302 | $0.01349 | $192.49 | $2,296,966 |
| 2018-07-16 | $0.01350 | $0.01355 | $0.01120 | $0.01281 | $535.45 | $2,181,513 |
| 2018-07-17 | $0.01281 | $0.01287 | $0.01251 | $0.01262 | $527.56 | $2,149,376 |
| 2018-07-18 | $0.01508 | $0.01539 | $0.01420 | $0.01442 | $5.03 | $2,455,303 |
| 2018-07-19 | $0.01441 | $0.01441 | $0.01252 | $0.01255 | $515.75 | $2,136,977 |
| 2018-07-20 | $0.01255 | $0.01255 | $0.01088 | $0.01104 | $142.60 | $1,880,968 |
| 2018-07-21 | $0.01105 | $0.01138 | $0.01092 | $0.01127 | $90.17 | $1,919,628 |
| 2018-07-22 | $0.009345 | $0.009413 | $0.009161 | $0.009193 | $320.81 | $1,565,663 |
| 2018-07-23 | $0.009191 | $0.009314 | $0.007922 | $0.007942 | $92.34 | $1,352,682 |
| 2018-07-24 | $0.007940 | $0.009550 | $0.004722 | $0.004788 | $374.93 | $815,466 |
| 2018-07-25 | $0.004797 | $0.009781 | $0.004664 | $0.009694 | $45.63 | $1,651,017 |
| 2018-07-26 | $0.009685 | $0.009921 | $0.009683 | $0.009798 | $45.18 | $1,668,675 |
| 2018-07-27 | $0.004656 | $0.005208 | $0.004588 | $0.005167 | $52.13 | $879,910 |
| 2018-07-28 | $0.005167 | $0.005186 | $0.005092 | $0.005141 | $51.88 | $875,558 |
| 2018-07-29 | $0.008851 | $0.009136 | $0.004619 | $0.009103 | $792.24 | $1,550,322 |
| 2018-07-30 | $0.009104 | $0.009121 | $0.007622 | $0.007773 | $878.21 | $1,323,742 |
| 2018-07-31 | $0.007773 | $0.008640 | $0.004475 | $0.004517 | $653.57 | $769,353 |