microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.000001535 | $0.000002225 | $0.0000009924 | $0.000001515 | $41.70 | $27,860.83 |
| 2015-04-02 | $0.000001517 | $0.000002531 | $0.000001507 | $0.000002250 | $0.08323 | $41,368.34 |
| 2015-04-03 | $0.000002250 | $0.000002560 | $0.000001068 | $0.000001097 | $3.67 | $20,172.99 |
| 2015-04-04 | $0.000001098 | $0.000001477 | $0.000001065 | $0.000001475 | $0.05458 | $27,117.98 |
| 2015-04-05 | $0.000001473 | $0.000002523 | $0.0000009828 | $0.000001004 | $26.84 | $18,457.44 |
| 2015-04-06 | $0.000001004 | $0.000001682 | $0.0000009884 | $0.000001677 | $0.01169 | $30,834.10 |
| 2015-04-07 | $0.000001677 | $0.000001678 | $0.0000009672 | $0.0000009680 | $29.73 | $17,799.16 |
| 2015-04-08 | $0.0000009679 | $0.0000009730 | $0.0000006312 | $0.0000006348 | $75.91 | $11,672.42 |
| 2015-04-09 | $0.0000006317 | $0.000002433 | $0.0000006047 | $0.000001763 | $0.008614 | $32,413.60 |
| 2015-04-10 | $0.000001762 | $0.000002355 | $0.0000005780 | $0.000002342 | $0.006309 | $43,071.03 |
| 2015-04-11 | $0.000002344 | $0.000002379 | $0.000002339 | $0.000002369 | $0.006279 | $43,569.33 |
| 2015-04-12 | $0.0000005437 | $0.0000005503 | $0.0000005382 | $0.0000005411 | $0.5411 | $9,949.51 |
| 2015-04-13 | $0.0000005445 | $0.000002350 | $0.0000004309 | $0.0000004480 | $0.2069 | $8,237.63 |
| 2015-04-14 | $0.0000004476 | $0.0000005324 | $0.0000003966 | $0.0000003997 | $0.4197 | $7,349.51 |
| 2015-04-15 | $0.0000003990 | $0.000001113 | $0.0000003901 | $0.0000005445 | $0.8723 | $10,012.03 |
| 2015-04-16 | $0.0000005446 | $0.000001903 | $0.0000004731 | $0.000001864 | $0.002979 | $34,267.06 |
| 2015-04-17 | $0.000001863 | $0.000001867 | $0.0000005964 | $0.0000005978 | $0.3029 | $10,992.08 |
| 2015-04-18 | $0.0000005981 | $0.000002243 | $0.0000005904 | $0.000002234 | $0.02234 | $41,079.65 |
| 2015-04-19 | $0.000002234 | $0.000002263 | $0.0000007035 | $0.0000007095 | $0.0003548 | $13,045.98 |
| 2015-04-20 | $0.0000007059 | $0.000001656 | $0.0000007033 | $0.000001653 | $0.002081 | $30,400.16 |
| 2015-04-21 | $0.000001653 | $0.000001987 | $0.000001651 | $0.000001987 | $0.002463 | $36,534.25 |
| 2015-04-22 | $0.000001993 | $0.000002188 | $0.0000002755 | $0.0000002766 | $13.61 | $5,086.00 |
| 2015-04-23 | $0.0000002768 | $0.0000009941 | $0.0000002454 | $0.0000009941 | $26.65 | $18,279.08 |
| 2015-04-24 | $0.0000009917 | $0.0000009944 | $0.0000002569 | $0.0000005452 | $0.06746 | $10,024.90 |
| 2015-04-25 | $0.0000005456 | $0.000002287 | $0.0000005403 | $0.000002235 | $0.003448 | $41,103.56 |
| 2015-04-26 | $0.000002235 | $0.000002240 | $0.0000007100 | $0.0000007134 | $5.21 | $13,117.69 |
| 2015-04-27 | $0.0000007137 | $0.0000008290 | $0.0000005565 | $0.0000006087 | $1.21 | $11,192.51 |
| 2015-04-28 | $0.0000006083 | $0.0000007977 | $0.0000005712 | $0.0000007966 | $0.02550 | $14,647.53 |
| 2015-04-29 | $0.0000007962 | $0.0000007982 | $0.0000004112 | $0.0000004445 | $2.55 | $8,173.27 |
| 2015-04-30 | $0.0000004443 | $0.000002396 | $0.0000004435 | $0.0000005682 | $4.16 | $10,447.81 |