microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0000005691 | $0.000002267 | $0.0000004997 | $0.000002239 | $0.03079 | $41,167.91 |
| 2015-05-02 | $0.000002238 | $0.000002269 | $0.0000007375 | $0.0000009126 | $0.07367 | $16,780.49 |
| 2015-05-03 | $0.0000009116 | $0.0000009431 | $0.0000007004 | $0.0000008908 | $0.1012 | $16,379.64 |
| 2015-05-04 | $0.0000008918 | $0.000001637 | $0.0000004092 | $0.0000004093 | $10.21 | $7,526.03 |
| 2015-05-05 | $0.0000004114 | $0.0000004228 | $0.0000004042 | $0.0000004219 | $0.0005697 | $7,757.71 |
| 2015-05-06 | $0.0000004218 | $0.000002350 | $0.0000004196 | $0.000002294 | $0.009178 | $42,186.58 |
| 2015-05-07 | $0.000002298 | $0.000002391 | $0.000001840 | $0.000001845 | $0.009069 | $33,928.73 |
| 2015-05-08 | $0.000001847 | $0.000002451 | $0.0000004170 | $0.0000004422 | $11.28 | $8,130.98 |
| 2015-05-09 | $0.0000004421 | $0.0000007700 | $0.0000004413 | $0.0000007241 | $0.00007242 | $13,314.43 |
| 2015-05-10 | $0.0000007241 | $0.0000007261 | $0.0000004155 | $0.0000004530 | $0.6666 | $8,329.57 |
| 2015-05-11 | $0.0000004529 | $0.000001835 | $0.0000004515 | $0.0000004830 | $0.2704 | $8,881.19 |
| 2015-05-12 | $0.0000004835 | $0.0000005131 | $0.0000004628 | $0.0000005119 | $1.93 | $9,412.59 |
| 2015-05-13 | $0.0000005112 | $0.000001586 | $0.0000005072 | $0.000001421 | $35.98 | $26,126.89 |
| 2015-05-14 | $0.000001420 | $0.000001859 | $0.0000005190 | $0.0000005246 | $6.39 | $9,646.12 |
| 2015-05-15 | $0.0000005246 | $0.000001382 | $0.0000005243 | $0.000001382 | $157.40 | $25,402.42 |
| 2015-05-16 | $0.000001382 | $0.000001382 | $0.0000008645 | $0.000001330 | $640.80 | $24,462.81 |
| 2015-05-17 | $0.000001331 | $0.000001736 | $0.000001304 | $0.000001454 | $1,034.02 | $26,737.35 |
| 2015-05-18 | $0.000001454 | $0.000001865 | $0.000001452 | $0.000001808 | $41.04 | $33,248.39 |
| 2015-05-19 | $0.000001809 | $0.000001849 | $0.000001028 | $0.000001846 | $911.04 | $33,934.25 |
| 2015-05-20 | $0.000001846 | $0.000001848 | $0.000001307 | $0.000001313 | $125.69 | $24,146.55 |
| 2015-05-21 | $0.000001315 | $0.000001351 | $0.000001152 | $0.000001153 | $33.29 | $21,197.18 |
| 2015-05-22 | $0.000001154 | $0.000002363 | $0.000001154 | $0.000002309 | $1.37 | $42,451.37 |
| 2015-05-23 | $0.000002307 | $0.000002402 | $0.000001701 | $0.000002144 | $13.02 | $39,417.42 |
| 2015-05-24 | $0.000002145 | $0.000002192 | $0.000001550 | $0.000002180 | $0.4395 | $40,090.40 |
| 2015-05-25 | $0.000002183 | $0.000002346 | $0.000002128 | $0.000002146 | $1.30 | $39,465.23 |
| 2015-05-26 | $0.000002146 | $0.000002253 | $0.000002137 | $0.000002235 | $10.33 | $41,101.72 |
| 2015-05-27 | $0.000002234 | $0.000002294 | $0.000001864 | $0.000002251 | $260.79 | $41,388.56 |
| 2015-05-28 | $0.000002253 | $0.000002307 | $0.000001847 | $0.000001859 | $3.37 | $34,184.32 |
| 2015-05-29 | $0.000001859 | $0.000001863 | $0.000001560 | $0.000001648 | $54.74 | $30,306.38 |
| 2015-05-30 | $0.000001647 | $0.000001667 | $0.000001229 | $0.000001233 | $0.0002881 | $22,670.03 |
| 2015-05-31 | $0.000001232 | $0.000001776 | $0.000001230 | $0.000001310 | $59.45 | $24,080.35 |