microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.000005840 | $0.000006518 | $0.000004297 | $0.000005029 | $198.24 | $139,402 |
| 2014-06-02 | $0.000005029 | $0.000006369 | $0.000004182 | $0.000004406 | $445.40 | $122,211 |
| 2014-06-03 | $0.000004407 | $0.000005155 | $0.000004371 | $0.000005090 | $407.82 | $141,328 |
| 2014-06-04 | $0.000005084 | $0.000006343 | $0.000001985 | $0.000003761 | $619.90 | $104,504 |
| 2014-06-05 | $0.000003753 | $0.000003980 | $0.000001793 | $0.000003976 | $102.43 | $110,575 |
| 2014-06-06 | $0.000003977 | $0.000005059 | $0.000003488 | $0.000003826 | $103.19 | $106,504 |
| 2014-06-07 | $0.000003825 | $0.00001198 | $0.000001742 | $0.00001158 | $5,712.46 | $322,589 |
| 2014-06-08 | $0.000006307 | $0.00001158 | $0.000003794 | $0.000004036 | $1,613.04 | $112,557 |
| 2014-06-09 | $0.000004035 | $0.000004935 | $0.000003111 | $0.000003785 | $1,564.91 | $105,623 |
| 2014-06-10 | $0.000003795 | $0.000003896 | $0.000002906 | $0.000003047 | $584.91 | $85,114.85 |
| 2014-06-11 | $0.000003049 | $0.000004102 | $0.000002942 | $0.000003994 | $144.69 | $111,647 |
| 2014-06-12 | $0.000003986 | $0.000004057 | $0.000002437 | $0.000002494 | $366.43 | $69,791.22 |
| 2014-06-13 | $0.000002483 | $0.000005092 | $0.000002481 | $0.000004991 | $169.34 | $139,749 |
| 2014-06-14 | $0.000005002 | $0.000005052 | $0.000002316 | $0.000002413 | $242.82 | $67,617.58 |
| 2014-06-15 | $0.000002413 | $0.000002601 | $0.000002255 | $0.000002597 | $57.35 | $72,835.50 |
| 2014-06-16 | $0.000002601 | $0.000002624 | $0.000002062 | $0.000002123 | $558.23 | $59,595.96 |
| 2014-06-17 | $0.000002129 | $0.000002246 | $0.000001933 | $0.000002052 | $59.10 | $57,644.15 |
| 2014-06-18 | $0.000002055 | $0.000002231 | $0.000002021 | $0.000002130 | $36.12 | $59,895.25 |
| 2014-06-19 | $0.000002129 | $0.000002133 | $0.000001911 | $0.000001911 | $355.83 | $53,787.12 |
| 2014-06-20 | $0.000001912 | $0.000001975 | $0.000001176 | $0.000001741 | $439.98 | $49,039.99 |
| 2014-06-21 | $0.000001743 | $0.000002011 | $0.000001263 | $0.000001918 | $27.65 | $54,076.07 |
| 2014-06-22 | $0.000001922 | $0.000002441 | $0.000001466 | $0.000001466 | $18.27 | $41,354.79 |
| 2014-06-23 | $0.000001465 | $0.000004796 | $0.000001456 | $0.000002111 | $93.93 | $59,604.08 |
| 2014-06-24 | $0.000002112 | $0.000002112 | $0.000001442 | $0.000001586 | $69.70 | $44,821.93 |
| 2014-06-25 | $0.000001584 | $0.000001794 | $0.000001391 | $0.000001391 | $94.99 | $39,331.94 |
| 2014-06-26 | $0.000001380 | $0.000001561 | $0.000001351 | $0.000001364 | $31.65 | $38,600.17 |
| 2014-06-27 | $0.000001364 | $0.000001669 | $0.000001364 | $0.000001557 | $70.02 | $44,115.39 |
| 2014-06-28 | $0.000001340 | $0.000001750 | $0.000001285 | $0.000001459 | $188.39 | $41,361.43 |
| 2014-06-29 | $0.000001460 | $0.000001787 | $0.000001343 | $0.000001522 | $44.43 | $43,173.82 |
| 2014-06-30 | $0.000001524 | $0.000001693 | $0.000001322 | $0.000001536 | $41.93 | $43,625.97 |