microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.000002448 | $0.000002453 | $0.000002421 | $0.000002437 | $0.1793 | $44,847.21 |
| 2016-03-02 | $0.000002438 | $0.000004348 | $0.000002401 | $0.000002405 | $12.35 | $44,252.91 |
| 2016-03-03 | $0.000002404 | $0.000003521 | $0.000001936 | $0.000003521 | $67.35 | $64,785.04 |
| 2016-03-04 | $0.000003522 | $0.000003632 | $0.000002351 | $0.000002352 | $20.03 | $43,285.09 |
| 2016-03-05 | $0.000002353 | $0.000002427 | $0.000002251 | $0.000002266 | $0.9538 | $41,700.88 |
| 2016-03-06 | $0.000002266 | $0.000003646 | $0.000002254 | $0.000003617 | $55.22 | $66,558.76 |
| 2016-03-07 | $0.000003618 | $0.000004159 | $0.000003605 | $0.000004144 | $41.50 | $76,249.84 |
| 2016-03-08 | $0.000004143 | $0.000004162 | $0.000002746 | $0.000002747 | $17.38 | $50,543.75 |
| 2016-03-09 | $0.000002745 | $0.000002746 | $0.000001978 | $0.000002001 | $0.0002001 | $36,812.11 |
| 2016-03-10 | $0.000002635 | $0.000002929 | $0.000002569 | $0.000002926 | $4.55 | $53,835.45 |
| 2016-03-11 | $0.000002925 | $0.000003260 | $0.000002925 | $0.000003222 | $6.50 | $59,281.74 |
| 2016-03-12 | $0.000003228 | $0.000003915 | $0.000003079 | $0.000003911 | $106.40 | $71,960.92 |
| 2016-03-13 | $0.000003909 | $0.000004136 | $0.000003141 | $0.000003161 | $16.70 | $58,117.43 |
| 2016-03-14 | $0.000003162 | $0.000003904 | $0.000003152 | $0.000003904 | $73.50 | $71,788.99 |
| 2016-03-15 | $0.000003904 | $0.000003996 | $0.000003621 | $0.000003622 | $69.63 | $66,601.71 |
| 2016-03-16 | $0.000003623 | $0.000003863 | $0.000002939 | $0.000002979 | $597.99 | $54,768.97 |
| 2016-03-17 | $0.000002980 | $0.000004071 | $0.000002966 | $0.000003737 | $1.06 | $68,721.86 |
| 2016-03-18 | $0.000003737 | $0.000003805 | $0.000002559 | $0.000003804 | $96.60 | $69,942.84 |
| 2016-03-19 | $0.000003805 | $0.000003908 | $0.000003037 | $0.000003426 | $74.03 | $62,992.14 |
| 2016-03-20 | $0.000003426 | $0.000004134 | $0.000002550 | $0.000004131 | $0.04131 | $75,964.95 |
| 2016-03-21 | $0.000003383 | $0.000003402 | $0.000003103 | $0.000003397 | $11.71 | $62,460.73 |
| 2016-03-22 | $0.000003396 | $0.000004180 | $0.000003394 | $0.000004180 | $20.90 | $76,864.14 |
| 2016-03-23 | $0.000004181 | $0.000004192 | $0.000003237 | $0.000003470 | $170.06 | $63,810.42 |
| 2016-03-24 | $0.000003473 | $0.000004167 | $0.000003465 | $0.000004031 | $470.98 | $74,118.80 |
| 2016-03-25 | $0.000004035 | $0.000008009 | $0.000004003 | $0.000007924 | $166.87 | $145,711 |
| 2016-03-26 | $0.000007923 | $0.000008324 | $0.000004179 | $0.000004426 | $8.86 | $81,382.12 |
| 2016-03-27 | $0.000004427 | $0.000004430 | $0.000004182 | $0.000004273 | $0.9711 | $78,563.22 |
| 2016-03-28 | $0.000004272 | $0.000004519 | $0.000004233 | $0.000004241 | $0.06474 | $77,984.00 |
| 2016-03-29 | $0.000004242 | $0.000004366 | $0.000004230 | $0.000004356 | $14.86 | $80,089.44 |
| 2016-03-30 | $0.000004356 | $0.000004424 | $0.000004324 | $0.000004346 | $0.03839 | $79,918.43 |
| 2016-03-31 | $0.000004354 | $0.000004410 | $0.000004349 | $0.000004397 | $0.04214 | $80,852.56 |