microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.000001322 | $0.000001328 | $0.000001284 | $0.000001292 | $1.14 | $23,779.61 |
| 2016-02-02 | $0.000001297 | $0.000001328 | $0.000001294 | $0.000001323 | $6.08 | $24,335.27 |
| 2016-02-03 | $0.000001327 | $0.000001328 | $0.000001185 | $0.000001189 | $8.91 | $21,867.89 |
| 2016-02-04 | $0.000001192 | $0.000001236 | $0.000001132 | $0.000001233 | $3.26 | $22,694.03 |
| 2016-02-05 | $0.000001237 | $0.000001296 | $0.000001223 | $0.000001286 | $0.5081 | $23,667.37 |
| 2016-02-06 | $0.000001291 | $0.000001333 | $0.000001234 | $0.000001333 | $3.03 | $24,517.43 |
| 2016-02-07 | $0.000001337 | $0.000001342 | $0.000001232 | $0.000001234 | $7.31 | $22,710.59 |
| 2016-02-08 | $0.000001237 | $0.000001241 | $0.000001223 | $0.000001225 | $4.99 | $22,535.80 |
| 2016-02-09 | $0.000001230 | $0.000001325 | $0.000001224 | $0.000001325 | $3.68 | $24,379.44 |
| 2016-02-10 | $0.000001328 | $0.000002162 | $0.000001323 | $0.000002136 | $10.91 | $39,295.97 |
| 2016-02-11 | $0.000002147 | $0.000002157 | $0.000001290 | $0.000001299 | $18.83 | $23,906.57 |
| 2016-02-12 | $0.000001306 | $0.000001675 | $0.000001302 | $0.000001562 | $1.12 | $28,745.66 |
| 2016-02-13 | $0.000001565 | $0.000003908 | $0.000001377 | $0.000003908 | $0.03908 | $71,907.39 |
| 2016-02-14 | $0.000003919 | $0.000004072 | $0.000003919 | $0.000004071 | $0.05089 | $74,913.88 |
| 2016-02-15 | $0.000004072 | $0.000004104 | $0.000001554 | $0.000001559 | $2.05 | $28,692.30 |
| 2016-02-16 | $0.000001569 | $0.000002221 | $0.000001560 | $0.000002182 | $70.22 | $40,149.72 |
| 2016-02-17 | $0.000002194 | $0.000002253 | $0.000002177 | $0.000002236 | $0.1179 | $41,146.98 |
| 2016-02-18 | $0.000002239 | $0.000002249 | $0.000002069 | $0.000002162 | $12.44 | $39,787.25 |
| 2016-02-19 | $0.000002168 | $0.000004219 | $0.000002148 | $0.000002212 | $252.14 | $40,707.23 |
| 2016-02-20 | $0.000002223 | $0.000002521 | $0.000002219 | $0.000002421 | $261.82 | $44,536.18 |
| 2016-02-21 | $0.000002422 | $0.000002580 | $0.000002351 | $0.000002356 | $19.89 | $43,343.90 |
| 2016-02-22 | $0.000002357 | $0.000002494 | $0.000001613 | $0.000002473 | $1.24 | $45,507.75 |
| 2016-02-23 | $0.000002477 | $0.000002503 | $0.000002400 | $0.000002412 | $2.89 | $44,376.17 |
| 2016-02-24 | $0.000002416 | $0.000002432 | $0.000001695 | $0.000001721 | $16.00 | $31,667.57 |
| 2016-02-25 | $0.000001727 | $0.000001734 | $0.000001700 | $0.000001702 | $0.0002136 | $31,308.77 |
| 2016-02-26 | $0.000002409 | $0.000002422 | $0.000001831 | $0.000001872 | $5.87 | $34,447.75 |
| 2016-02-27 | $0.000001879 | $0.000002582 | $0.000001877 | $0.000002425 | $22.83 | $44,617.22 |
| 2016-02-28 | $0.000002426 | $0.000004270 | $0.000002386 | $0.000002444 | $8.80 | $44,963.13 |
| 2016-02-29 | $0.000002443 | $0.000002478 | $0.000002429 | $0.000002447 | $12.59 | $45,018.33 |