microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.000004203 | $0.000004576 | $0.000003516 | $0.000003516 | $1,779.83 | $75,049.49 |
| 2014-04-02 | $0.000003516 | $0.000007278 | $0.000003455 | $0.000004045 | $1,188.93 | $87,308.12 |
| 2014-04-03 | $0.000004038 | $0.000004058 | $0.000003319 | $0.000003349 | $205.73 | $73,004.44 |
| 2014-04-04 | $0.000003354 | $0.000003983 | $0.000003184 | $0.000003635 | $585.65 | $80,162.56 |
| 2014-04-05 | $0.000003628 | $0.000003902 | $0.000002522 | $0.000002762 | $178.34 | $61,484.29 |
| 2014-04-06 | $0.000002764 | $0.000003233 | $0.000002511 | $0.000002517 | $96.38 | $56,441.14 |
| 2014-04-07 | $0.000002520 | $0.000002965 | $0.000001971 | $0.000002068 | $481.83 | $46,862.62 |
| 2014-04-08 | $0.000002164 | $0.000004496 | $0.000002043 | $0.000002168 | $344.32 | $49,561.92 |
| 2014-04-09 | $0.000002172 | $0.000003143 | $0.000002155 | $0.000002302 | $576.34 | $53,040.38 |
| 2014-04-10 | $0.000002300 | $0.000002801 | $0.000001545 | $0.000001627 | $134.28 | $37,779.92 |
| 2014-04-11 | $0.000001620 | $0.000003425 | $0.000001572 | $0.000003180 | $249.49 | $74,382.89 |
| 2014-04-12 | $0.000003174 | $0.000003305 | $0.000002067 | $0.000002550 | $275.06 | $60,081.76 |
| 2014-04-13 | $0.000002551 | $0.000006342 | $0.000002435 | $0.000003663 | $1,905.68 | $86,790.74 |
| 2014-04-14 | $0.000003665 | $0.000008131 | $0.000003048 | $0.000004832 | $2,133.24 | $115,065 |
| 2014-04-15 | $0.000004821 | $0.00001914 | $0.000004262 | $0.00001547 | $34,998.50 | $371,142 |
| 2014-04-16 | $0.00001567 | $0.00002002 | $0.000005159 | $0.00001085 | $36,288.50 | $262,170 |
| 2014-04-17 | $0.00001088 | $0.00001549 | $0.000004978 | $0.000009682 | $13,943.50 | $235,273 |
| 2014-04-18 | $0.000009675 | $0.00001431 | $0.000009063 | $0.000009597 | $11,485.60 | $234,350 |
| 2014-04-19 | $0.000009595 | $0.00001459 | $0.000005381 | $0.000009987 | $3,854.21 | $245,049 |
| 2014-04-20 | $0.000009992 | $0.00001465 | $0.000005477 | $0.00001038 | $1,953.16 | $255,854 |
| 2014-04-21 | $0.00001036 | $0.00001467 | $0.000005957 | $0.000009338 | $4,247.10 | $231,299 |
| 2014-04-22 | $0.000009331 | $0.00001363 | $0.000005206 | $0.000009620 | $2,196.58 | $238,329 |
| 2014-04-23 | $0.000009622 | $0.000009762 | $0.000005618 | $0.000005904 | $535.90 | $146,258 |
| 2014-04-24 | $0.000005904 | $0.00001125 | $0.000005294 | $0.00001125 | $604.75 | $278,756 |
| 2014-04-25 | $0.00001124 | $0.00001325 | $0.000005001 | $0.000009156 | $9,880.86 | $226,836 |
| 2014-04-26 | $0.000009162 | $0.000009192 | $0.000005410 | $0.000008772 | $1,600.01 | $217,320 |
| 2014-04-27 | $0.000008753 | $0.000008809 | $0.000005797 | $0.000008078 | $60.22 | $200,134 |
| 2014-04-28 | $0.000006026 | $0.000008647 | $0.000004876 | $0.000005180 | $564.03 | $128,331 |
| 2014-04-29 | $0.000005176 | $0.000008783 | $0.000004973 | $0.000007627 | $748.29 | $188,958 |
| 2014-04-30 | $0.000007624 | $0.000008113 | $0.000005393 | $0.000005800 | $374.19 | $143,696 |