Market Cap:

Machinecoin Machinecoin (MAC)

0.005104 USD (3.88%)
0.00000076 BTC (4.11%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
109,397 USD
16 BTC
Volume (24h)
35 USD
0.01 BTC
Circulating Supply
21,435,250 MAC

Historical data for Machinecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.004857 0.005116 0.004829 0.005096 31 104,118
Sep 21, 2018 0.005535 0.006050 0.004842 0.004854 336 118,637
Sep 20, 2018 0.005559 0.005592 0.005413 0.005533 49 119,161
Sep 19, 2018 0.005908 0.006497 0.005343 0.005557 45 126,636
Sep 18, 2018 0.006267 0.006384 0.005879 0.005905 101 134,326
Sep 17, 2018 0.006577 0.006607 0.006231 0.006266 61 140,984
Sep 16, 2018 0.006673 0.006845 0.006546 0.006561 73 143,037
Sep 15, 2018 0.006556 0.006843 0.006544 0.006654 58 140,528
Sep 14, 2018 0.005519 0.006606 0.005496 0.006565 36 118,309
Sep 13, 2018 0.006279 0.006725 0.005519 0.005523 114 134,586
Sep 12, 2018 0.006989 0.007093 0.006182 0.006273 298 149,801
Sep 11, 2018 0.007146 0.007378 0.006912 0.006988 230 153,182
Sep 10, 2018 0.008451 0.011102 0.006963 0.007134 580 181,160
Sep 09, 2018 0.008416 0.008638 0.008024 0.008456 68 180,393
Sep 08, 2018 0.008459 0.008642 0.008038 0.008420 49 181,319
Sep 07, 2018 0.008972 0.009702 0.008417 0.008448 81 192,328
Sep 06, 2018 0.009401 0.009401 0.008794 0.008982 46 201,518
Sep 05, 2018 0.010451 0.010483 0.009385 0.009385 120 224,026
Sep 04, 2018 0.010901 0.010901 0.010351 0.010443 102 233,669
Sep 03, 2018 0.010567 0.010991 0.010438 0.010901 146 226,512
Sep 02, 2018 0.010425 0.011312 0.010348 0.010570 84 223,469
Sep 01, 2018 0.009997 0.011375 0.009997 0.010420 101 214,292
Aug 31, 2018 0.010492 0.011702 0.009940 0.010009 153 224,889
Aug 30, 2018 0.010778 0.010815 0.009462 0.010481 53 231,037
Aug 29, 2018 0.011984 0.011984 0.010530 0.010773 54 256,890
Aug 28, 2018 0.013494 0.013528 0.010603 0.011974 103 289,258
Aug 27, 2018 0.014445 0.020198 0.008766 0.013521 838 309,641
Aug 26, 2018 0.008994 0.017038 0.006355 0.014452 6,272 192,783
Aug 25, 2018 0.008976 0.009571 0.008895 0.008974 2,169 192,404
Aug 24, 2018 0.009027 0.010260 0.008897 0.008992 125 193,495
* Earliest data in range (UTC time)
** Latest data in range (UTC time)