microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0000002399 | $0.0000002407 | $0.0000002011 | $0.0000002080 | $1.45 | $3,824.61 |
| 2015-03-02 | $0.0000002081 | $0.0000002462 | $0.0000001686 | $0.0000001742 | $33.08 | $3,203.11 |
| 2015-03-03 | $0.0000001747 | $0.0000002367 | $0.0000001727 | $0.0000002347 | $0.01176 | $4,315.56 |
| 2015-03-04 | $0.0000002347 | $0.0000002566 | $0.0000002343 | $0.0000002509 | $3.44 | $4,613.44 |
| 2015-03-05 | $0.0000002501 | $0.0000002508 | $0.0000001864 | $0.0000002108 | $5.68 | $3,876.10 |
| 2015-03-06 | $0.0000002112 | $0.0000002122 | $0.0000001917 | $0.0000002087 | $1.68 | $3,837.48 |
| 2015-03-07 | $0.0000002082 | $0.0000002300 | $0.0000001893 | $0.0000002292 | $0.7437 | $4,214.43 |
| 2015-03-08 | $0.0000002296 | $0.0000007956 | $0.0000001712 | $0.0000007945 | $276.44 | $14,608.92 |
| 2015-03-09 | $0.0000007948 | $0.000004837 | $0.0000007755 | $0.000001679 | $338.89 | $30,878.23 |
| 2015-03-10 | $0.000001506 | $0.000002226 | $0.0000006890 | $0.000001110 | $12.89 | $20,419.39 |
| 2015-03-11 | $0.000001111 | $0.000002564 | $0.000001107 | $0.000002546 | $1,431.11 | $46,814.73 |
| 2015-03-12 | $0.000002545 | $0.000002549 | $0.000002510 | $0.000002514 | $1,415.07 | $46,224.49 |
| 2015-03-15 | $0.000002613 | $0.000002631 | $0.000002523 | $0.000002546 | $1,494.77 | $46,816.57 |
| 2015-03-16 | $0.000002552 | $0.000002689 | $0.000002547 | $0.000002659 | $424.35 | $48,887.01 |
| 2015-03-17 | $0.000002660 | $0.000002670 | $0.000002113 | $0.000002118 | $26.14 | $38,944.86 |
| 2015-03-18 | $0.000002119 | $0.000002615 | $0.000002088 | $0.000002120 | $24.62 | $38,976.12 |
| 2015-03-19 | $0.000002118 | $0.000002119 | $0.000001609 | $0.000001975 | $34.15 | $36,315.44 |
| 2015-03-20 | $0.000001980 | $0.000002012 | $0.000001583 | $0.000001597 | $39.65 | $29,368.61 |
| 2015-03-21 | $0.000001597 | $0.000002622 | $0.000001569 | $0.000002485 | $8.49 | $45,685.74 |
| 2015-03-22 | $0.000002485 | $0.000002488 | $0.000001599 | $0.000001618 | $19.66 | $29,751.08 |
| 2015-03-23 | $0.000001620 | $0.000002773 | $0.000001329 | $0.000001334 | $54.37 | $24,521.65 |
| 2015-03-24 | $0.000001332 | $0.000001506 | $0.000001042 | $0.000001173 | $9.39 | $21,566.77 |
| 2015-03-25 | $0.000001175 | $0.000001287 | $0.000001160 | $0.000001188 | $2.33 | $21,842.59 |
| 2015-03-26 | $0.000001188 | $0.000002543 | $0.000001188 | $0.000002451 | $2.12 | $45,071.59 |
| 2015-03-27 | $0.000002452 | $0.000002463 | $0.000001617 | $0.000001636 | $1.62 | $30,083.89 |
| 2015-03-28 | $0.000001632 | $0.000001668 | $0.000001627 | $0.000001659 | $1.66 | $30,508.64 |
| 2015-03-29 | $0.000001660 | $0.000002242 | $0.000001213 | $0.000001274 | $8.87 | $23,431.27 |
| 2015-03-30 | $0.000001275 | $0.000002386 | $0.000001265 | $0.000002383 | $0.1537 | $43,821.24 |
| 2015-03-31 | $0.000002382 | $0.000002393 | $0.000001535 | $0.000001537 | $0.1003 | $28,259.84 |