microCoin MRC
Xếp hạng #?
01:14:04 29/11/2017
microCoin (MRC)
Không hoạt động
Lịch sử giá microCoin (MRC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.000005559 | $0.000005766 | $0.000004501 | $0.000004517 | $2,103.81 | $83,055.48 |
| 2016-05-02 | $0.000004519 | $0.000008897 | $0.000004419 | $0.000008869 | $0.08864 | $163,082 |
| 2016-05-03 | $0.000008870 | $0.000008950 | $0.000008829 | $0.000008942 | $0.08937 | $164,430 |
| 2016-05-05 | $0.000008934 | $0.000008970 | $0.000008918 | $0.000008960 | $2,291.63 | $164,752 |
| 2016-05-06 | $0.000008959 | $0.000009077 | $0.000005332 | $0.000005427 | $0.7519 | $99,799.71 |
| 2016-05-07 | $0.000005424 | $0.000009213 | $0.000004575 | $0.000009168 | $271.35 | $168,590 |
| 2016-05-08 | $0.000009171 | $0.000009188 | $0.000009131 | $0.000009139 | $0.09139 | $168,044 |
| 2016-05-09 | $0.000005684 | $0.000005684 | $0.000004717 | $0.000004746 | $52.53 | $87,271.88 |
| 2016-05-10 | $0.000004747 | $0.000005541 | $0.000004490 | $0.000004532 | $0.04532 | $83,338.66 |
| 2016-05-11 | $0.000005509 | $0.000005525 | $0.000005471 | $0.000005513 | $0.0002885 | $101,370 |
| 2016-05-12 | $0.000005512 | $0.000005533 | $0.000005391 | $0.000005433 | $0.0002843 | $99,897.16 |
| 2016-05-13 | $0.000005437 | $0.000005508 | $0.000004551 | $0.000004557 | $191.57 | $83,789.17 |
| 2016-05-14 | $0.000004557 | $0.000004568 | $0.000004548 | $0.000004557 | $62.38 | $83,787.33 |
| 2016-05-15 | $0.000004557 | $0.000004583 | $0.000004557 | $0.000004577 | $0.1046 | $84,153.25 |
| 2016-05-16 | $0.000004576 | $0.000005725 | $0.000004563 | $0.000005689 | $6.25 | $104,614 |
| 2016-05-17 | $0.000005685 | $0.000005730 | $0.000005654 | $0.000005671 | $6.23 | $104,283 |
| 2016-05-18 | $0.00001158 | $0.00001162 | $0.00001153 | $0.00001153 | $0.002306 | $212,002 |
| 2016-05-19 | $0.00001153 | $0.00001162 | $0.000004486 | $0.000005433 | $6.37 | $99,897.16 |
| 2016-05-20 | $0.000005421 | $0.000005565 | $0.000005411 | $0.000005521 | $0.5399 | $101,523 |
| 2016-05-23 | $0.000005600 | $0.000005642 | $0.000005594 | $0.000005635 | $0.008678 | $103,613 |
| 2016-05-24 | $0.000005629 | $0.000007959 | $0.000004460 | $0.000004460 | $44.60 | $82,016.55 |
| 2016-05-25 | $0.000004460 | $0.000005745 | $0.000004460 | $0.000005745 | $0.2636 | $105,636 |
| 2016-05-26 | $0.000005744 | $0.000005828 | $0.000005718 | $0.000005797 | $0.5922 | $106,598 |
| 2016-05-27 | $0.000005807 | $0.000006650 | $0.000005804 | $0.000006392 | $0.08222 | $117,533 |
| 2016-05-28 | $0.000006405 | $0.000006863 | $0.000005301 | $0.000005313 | $215.84 | $97,694.27 |
| 2016-05-29 | $0.000005307 | $0.000006866 | $0.000005128 | $0.000006546 | $1.46 | $120,361 |
| 2016-05-30 | $0.000006578 | $0.000006678 | $0.000006511 | $0.000006633 | $1.91 | $121,961 |
| 2016-05-31 | $0.000006656 | $0.000006744 | $0.000006653 | $0.000006686 | $0.5821 | $122,945 |