microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.000004382 | $0.000004394 | $0.000004147 | $0.000004147 | $18.93 | $76,257.38 |
| 2016-04-02 | $0.000004155 | $0.000004408 | $0.000004136 | $0.000004143 | $65.32 | $76,180.15 |
| 2016-04-03 | $0.000004142 | $0.000008416 | $0.000004129 | $0.000007667 | $1,035.30 | $140,980 |
| 2016-04-04 | $0.000007668 | $0.000007687 | $0.000004149 | $0.000004214 | $883.14 | $77,493.07 |
| 2016-04-05 | $0.000004214 | $0.000005852 | $0.000003995 | $0.000004434 | $16.11 | $81,531.10 |
| 2016-04-06 | $0.000004442 | $0.000006121 | $0.000004425 | $0.000005649 | $13.23 | $103,865 |
| 2016-04-07 | $0.000005651 | $0.000008458 | $0.000005650 | $0.000008381 | $91.49 | $154,118 |
| 2016-04-08 | $0.000008383 | $0.000008424 | $0.000004202 | $0.000004202 | $39.58 | $77,276.09 |
| 2016-04-09 | $0.000004203 | $0.000006467 | $0.000004165 | $0.000006447 | $5.50 | $118,554 |
| 2016-04-10 | $0.000006459 | $0.000006471 | $0.000004064 | $0.000004083 | $10.86 | $75,076.87 |
| 2016-04-11 | $0.000004083 | $0.000004095 | $0.000004071 | $0.000004083 | $10.86 | $75,075.03 |
| 2016-04-12 | $0.00001235 | $0.00001238 | $0.00001200 | $0.00001202 | $707.34 | $221,020 |
| 2016-04-13 | $0.00001202 | $0.00001273 | $0.00001202 | $0.00001271 | $2.54 | $233,759 |
| 2016-04-14 | $0.00001271 | $0.00001276 | $0.000008336 | $0.000008338 | $3,203.58 | $153,313 |
| 2016-04-15 | $0.000008341 | $0.000008599 | $0.000008137 | $0.000008595 | $280.93 | $158,046 |
| 2016-04-16 | $0.000008594 | $0.000008652 | $0.000004297 | $0.000008608 | $114.12 | $158,292 |
| 2016-04-17 | $0.000008611 | $0.000008627 | $0.000008531 | $0.000008545 | $264.63 | $157,132 |
| 2016-04-18 | $0.000008548 | $0.000008585 | $0.000007165 | $0.000007169 | $133.07 | $131,834 |
| 2016-04-19 | $0.000007188 | $0.00001288 | $0.000007174 | $0.000007326 | $124.54 | $134,710 |
| 2016-04-20 | $0.000007341 | $0.000007347 | $0.000007287 | $0.000007289 | $123.91 | $134,027 |
| 2016-04-21 | $0.000008875 | $0.000009011 | $0.000008875 | $0.000008986 | $34.58 | $165,238 |
| 2016-04-22 | $0.000008988 | $0.000008996 | $0.000004451 | $0.000004514 | $0.09091 | $83,005.83 |
| 2016-04-23 | $0.000004515 | $0.000005074 | $0.000004443 | $0.000005068 | $38.34 | $93,196.53 |
| 2016-04-24 | $0.000005086 | $0.000005248 | $0.000004605 | $0.000004714 | $0.8113 | $86,676.10 |
| 2016-04-25 | $0.000004711 | $0.000004715 | $0.000004536 | $0.000004623 | $0.2316 | $85,006.46 |
| 2016-04-26 | $0.000004614 | $0.000004641 | $0.000004614 | $0.000004629 | $0.2319 | $85,116.79 |
| 2016-04-27 | $0.00001200 | $0.00001211 | $0.000008883 | $0.000008883 | $177.65 | $163,334 |
| 2016-04-28 | $0.000008894 | $0.000008901 | $0.000004461 | $0.000004491 | $20.21 | $82,571.87 |
| 2016-04-29 | $0.000004490 | $0.000005839 | $0.000004460 | $0.000005835 | $0.02620 | $107,291 |
| 2016-04-30 | $0.000005835 | $0.000005837 | $0.000005539 | $0.000005563 | $146.58 | $102,289 |