microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0000004290 | $0.0000004328 | $0.0000004280 | $0.0000004297 | $3.44 | $7,901.14 |
| 2014-12-02 | $0.0000005099 | $0.0000005099 | $0.0000005041 | $0.0000005083 | $0.05084 | $9,346.40 |
| 2014-12-03 | $0.0000005079 | $0.0000005114 | $0.0000003592 | $0.0000004695 | $0.007142 | $8,632.96 |
| 2014-12-04 | $0.0000004695 | $0.0000004728 | $0.0000003228 | $0.0000003233 | $1.37 | $5,944.70 |
| 2014-12-05 | $0.0000003234 | $0.0000003259 | $0.0000003218 | $0.0000003257 | $0.5797 | $5,988.83 |
| 2014-12-06 | $0.0000002897 | $0.0000002903 | $0.0000002888 | $0.0000002891 | $2.89 | $5,315.84 |
| 2014-12-07 | $0.0000002892 | $0.0000004874 | $0.0000002887 | $0.0000004453 | $2.45 | $8,187.98 |
| 2014-12-08 | $0.0000004450 | $0.0000004518 | $0.0000003676 | $0.0000004383 | $0.4254 | $8,059.27 |
| 2014-12-09 | $0.0000004386 | $0.0000004403 | $0.0000003152 | $0.0000003169 | $4.78 | $5,827.02 |
| 2014-12-10 | $0.0000003171 | $0.0000004240 | $0.0000003154 | $0.0000004199 | $0.04204 | $7,720.94 |
| 2014-12-11 | $0.0000004192 | $0.0000004193 | $0.0000003440 | $0.0000003481 | $1.55 | $6,400.71 |
| 2014-12-12 | $0.0000004182 | $0.0000004189 | $0.0000004182 | $0.0000004183 | $2.13 | $7,691.52 |
| 2014-12-13 | $0.0000004183 | $0.0000004185 | $0.0000003460 | $0.0000003476 | $1.43 | $6,391.52 |
| 2014-12-14 | $0.0000003475 | $0.0000003843 | $0.0000003468 | $0.0000003828 | $0.7359 | $7,038.76 |
| 2014-12-15 | $0.0000003829 | $0.0000004177 | $0.0000003827 | $0.0000004140 | $2.12 | $7,612.45 |
| 2014-12-16 | $0.0000004142 | $0.0000004153 | $0.0000003587 | $0.0000003618 | $0.05427 | $6,652.62 |
| 2014-12-17 | $0.0000003612 | $0.0000003683 | $0.0000003480 | $0.0000003528 | $7.39 | $6,487.13 |
| 2014-12-18 | $0.0000003533 | $0.0000003671 | $0.0000003242 | $0.0000003366 | $2.62 | $6,189.25 |
| 2014-12-19 | $0.0000003366 | $0.0000003449 | $0.0000003273 | $0.0000003442 | $5.21 | $6,329.00 |
| 2014-12-20 | $0.0000003440 | $0.0000003532 | $0.0000003441 | $0.0000003508 | $0.00007911 | $6,450.36 |
| 2014-12-21 | $0.0000003497 | $0.0000004910 | $0.0000003155 | $0.0000004560 | $26.54 | $8,384.73 |
| 2014-12-22 | $0.0000004576 | $0.0000004583 | $0.0000003144 | $0.0000003174 | $0.1317 | $5,836.21 |
| 2014-12-23 | $0.0000003176 | $0.0000003751 | $0.0000002872 | $0.0000003458 | $15.01 | $6,358.42 |
| 2014-12-24 | $0.0000003453 | $0.0000003457 | $0.0000002457 | $0.0000002464 | $7.96 | $4,530.70 |
| 2014-12-25 | $0.0000002462 | $0.0000003242 | $0.0000002404 | $0.0000003239 | $2.03 | $5,955.73 |
| 2014-12-26 | $0.0000002970 | $0.0000003505 | $0.0000002950 | $0.0000003338 | $0.8439 | $6,137.77 |
| 2014-12-27 | $0.0000003335 | $0.0000003354 | $0.0000002973 | $0.0000002988 | $3.90 | $5,494.20 |
| 2014-12-28 | $0.0000002990 | $0.0000003293 | $0.0000002717 | $0.0000002733 | $7.89 | $5,025.32 |
| 2014-12-29 | $0.0000002733 | $0.0000003010 | $0.0000002734 | $0.0000002964 | $2.72 | $5,450.07 |
| 2014-12-30 | $0.0000002965 | $0.0000003269 | $0.0000002960 | $0.0000002974 | $0.3557 | $5,468.46 |
| 2014-12-31 | $0.0000002974 | $0.0000003276 | $0.0000002964 | $0.0000002990 | $8.19 | $5,497.88 |