microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.000005809 | $0.000008510 | $0.000004516 | $0.000005351 | $1,336.29 | $132,558 |
| 2014-05-02 | $0.000005356 | $0.000008906 | $0.000004455 | $0.000004494 | $150.09 | $111,331 |
| 2014-05-03 | $0.000004494 | $0.000008604 | $0.000004279 | $0.000004506 | $17,917.60 | $111,640 |
| 2014-05-04 | $0.000004513 | $0.000007722 | $0.000004288 | $0.000004607 | $1,553.42 | $124,631 |
| 2014-05-05 | $0.000004591 | $0.000008487 | $0.000004234 | $0.000004312 | $1,043.04 | $116,638 |
| 2014-05-06 | $0.000004312 | $0.000007110 | $0.000004196 | $0.000007089 | $1,759.04 | $191,751 |
| 2014-05-07 | $0.000007095 | $0.000008886 | $0.000004260 | $0.000004403 | $176.30 | $119,286 |
| 2014-05-08 | $0.000004395 | $0.000008890 | $0.000003862 | $0.000008563 | $1,512.64 | $232,221 |
| 2014-05-09 | $0.000008564 | $0.000009021 | $0.000004395 | $0.000008955 | $2,159.80 | $243,062 |
| 2014-05-10 | $0.000008943 | $0.000009023 | $0.000004066 | $0.000006756 | $672.77 | $183,541 |
| 2014-05-11 | $0.000006748 | $0.000008939 | $0.000004189 | $0.000005854 | $206.71 | $159,205 |
| 2014-05-12 | $0.000005846 | $0.000008822 | $0.000004259 | $0.000004276 | $238.74 | $116,405 |
| 2014-05-13 | $0.000004282 | $0.000008814 | $0.000004242 | $0.000004394 | $1,082.83 | $119,724 |
| 2014-05-14 | $0.000004393 | $0.000008881 | $0.000004312 | $0.000004433 | $575.86 | $120,887 |
| 2014-05-15 | $0.000004434 | $0.000008976 | $0.000004340 | $0.000007099 | $1,003.55 | $193,720 |
| 2014-05-16 | $0.000007102 | $0.000008984 | $0.000004307 | $0.000004466 | $794.02 | $122,036 |
| 2014-05-17 | $0.000007754 | $0.000008981 | $0.000004374 | $0.000004918 | $746.75 | $134,515 |
| 2014-05-18 | $0.000004921 | $0.000008921 | $0.000004450 | $0.000004486 | $6,311.92 | $122,795 |
| 2014-05-19 | $0.000004488 | $0.000008951 | $0.000004421 | $0.000007877 | $886.01 | $215,853 |
| 2014-05-20 | $0.000008924 | $0.000009145 | $0.000004499 | $0.000007472 | $649.59 | $204,940 |
| 2014-05-21 | $0.000007472 | $0.000009846 | $0.000004379 | $0.000004609 | $285.61 | $126,532 |
| 2014-05-22 | $0.000004606 | $0.000005254 | $0.000004361 | $0.000004383 | $240.73 | $120,437 |
| 2014-05-23 | $0.000004385 | $0.000008796 | $0.000003926 | $0.000004907 | $821.29 | $134,968 |
| 2014-05-24 | $0.000004912 | $0.00001048 | $0.000004899 | $0.000009967 | $1,246.47 | $274,417 |
| 2014-05-25 | $0.000009934 | $0.00001142 | $0.000004859 | $0.000004903 | $864.06 | $135,099 |
| 2014-05-26 | $0.000004909 | $0.000006516 | $0.000004864 | $0.000005132 | $108.30 | $141,557 |
| 2014-05-27 | $0.000005126 | $0.000005895 | $0.000004232 | $0.000004232 | $206.26 | $116,813 |
| 2014-05-28 | $0.000004237 | $0.000005765 | $0.000003957 | $0.000004540 | $384.04 | $125,438 |
| 2014-05-29 | $0.000005763 | $0.000005763 | $0.000004089 | $0.000005682 | $26.14 | $157,124 |
| 2014-05-30 | $0.000005682 | $0.000006183 | $0.000004839 | $0.000005647 | $198.24 | $156,295 |
| 2014-05-31 | $0.000005650 | $0.000006194 | $0.000005445 | $0.000005850 | $296.79 | $162,084 |