Overview Charts Trading Exchanges Historical Data
Macro
Macro (MCR)
Market capitalization: 0
Rank # 1417 | Coin not mineable
1.49 1.25%
Volume (24h): 5 943
Circulating Supply: 2 500 000 MCR
Max Supply: 0 MCR
Date Open High Low Close Volume Market Cap
June 10, 2018
0.17
0.17
0.17
0.17
3
0
June 09, 2018
0.18
0.18
0.17
0.17
3
0
June 08, 2018
0.21
0.21
0.18
0.18
3
0
June 07, 2018
0.21
0.21
0.21
0.21
3
0
June 06, 2018
0.18
0.21
0.18
0.21
4
0
June 05, 2018
0.17
0.18
0.17
0.18
81
0
June 03, 2018
0.2
0.2
0.19
0.2
31
0
June 02, 2018
0.19
0.2
0.19
0.2
31
0
June 01, 2018
0.19
0.19
0.19
0.19
30
0
May 28, 2018
0.17
0.17
0.17
0.17
32
0
May 27, 2018
0.17
0.17
0.17
0.17
32
0
May 26, 2018
0.18
0.18
0.17
0.17
439
0
May 25, 2018
0.17
0.18
0.17
0.17
27
0
May 24, 2018
0.17
0.18
0.17
0.17
27
0
May 23, 2018
0.2
0.2
0.17
0.17
27
0
May 22, 2018
0.22
0.22
0.2
0.2
142
0
May 21, 2018
0.21
0.23
0.21
0.22
350
0
May 20, 2018
0.22
0.22
0.21
0.21
278
0
May 19, 2018
0.22
0.22
0.22
0.22
640
0
May 18, 2018
0.21
0.22
0.2
0.22
974
0
May 17, 2018
0.19
0.21
0.19
0.21
4 193
0
May 16, 2018
0.19
0.21
0.19
0.19
797
0
May 15, 2018
0.23
0.24
0.19
0.19
428
0
May 14, 2018
0.2
0.24
0.2
0.23
642
0
May 13, 2018
0.19
0.21
0.16
0.2
1 128
0
May 12, 2018
0.57
0.64
0.19
0.19
752
0
May 11, 2018
0.97
1.05
0.57
0.57
1 756
0
May 10, 2018
1.04
1.28
0.93
0.97
2 669
0
May 09, 2018
0.65
1.15
0.63
1.04
2 533
0
May 08, 2018
0.72
1.15
0.41
0.65
2 037
0
May 07, 2018
0.79
0.79
0.38
0.72
2 632
0
May 06, 2018
0.73
0.79
0.62
0.79
3 585
0
May 05, 2018
0.81
0.86
0.21
0.73
5 323
0
May 04, 2018
0.84
0.84
0.26
0.81
4 182
0
May 03, 2018
0.84
0.88
0.79
0.84
4 295
0
May 02, 2018
0.84
0.87
0.56
0.84
5 573
0
May 01, 2018
0.44
0.91
0.24
0.84
3 740
0
April 30, 2018
0.56
0.65
0.42
0.44
3 226
0
April 29, 2018
0.62
0.68
0.49
0.56
4 100
0
April 28, 2018
0.55
0.69
0.55
0.62
3 716
0
April 27, 2018
0.39
0.56
0.27
0.55
2 747
0
April 26, 2018
0.46
0.47
0.34
0.39
1 152
0
April 25, 2018
0.45
0.61
0.35
0.46
905
0
April 24, 2018
0.43
0.47
0.36
0.45
1 659
0
April 23, 2018
0.43
0.45
0.38
0.43
1 062
0
April 22, 2018
0.54
0.58
0.41
0.43
1 799
0
April 21, 2018
0.37
0.55
0.36
0.54
1 111
0
April 20, 2018
0.39
0.4
0.33
0.37
1 374
0
April 19, 2018
0.45
0.47
0.35
0.39
1 747
0
April 18, 2018
0.34
0.5
0.34
0.45
1 197
0
April 17, 2018
0.37
0.39
0.3
0.34
2 854
0
April 16, 2018
0.42
0.42
0.35
0.37
1 862
0
April 15, 2018
0.5
0.53
0.38
0.42
2 025
0
April 14, 2018
0.49
0.54
0.45
0.5
1 787
0
April 13, 2018
0.51
0.6
0.48
0.49
1 446
0
April 12, 2018
0.38
0.51
0.37
0.51
1 551
0
April 11, 2018
0.37
0.4
0.34
0.38
1 500
0
April 10, 2018
0.36
0.42
0.36
0.37
1 552
0
April 09, 2018
0.41
0.42
0.32
0.36
2 088
0
April 08, 2018
0.33
0.45
0.33
0.41
1 884
0
April 07, 2018
0.36
0.43
0.3
0.33
1 700
0
April 06, 2018
0.39
0.42
0.36
0.36
1 729
0
April 05, 2018
0.42
0.48
0.32
0.39
1 526
0
April 04, 2018
0.24
0.42
0.22
0.42
1 338
0
April 03, 2018
0.45
0.48
0.24
0.24
829
0
April 02, 2018
0.37
0.45
0.32
0.45
1 728
0
April 01, 2018
0.42
0.46
0.37
0.37
1 368
0
March 31, 2018
0.45
0.48
0.34
0.42
1 145
0
March 30, 2018
0.45
0.48
0.38
0.45
977
0
March 29, 2018
0.51
0.53
0.42
0.45
1 654
0
March 28, 2018
0.5
0.57
0.44
0.51
2 386
0
March 27, 2018
0.54
0.56
0.43
0.5
2 349
0
March 26, 2018
0.54
0.64
0.51
0.54
2 216
0
March 25, 2018
0.56
0.57
0.45
0.54
2 000
0
March 24, 2018
0.6
0.64
0.49
0.57
1 633
0
March 23, 2018
0.55
0.76
0.46
0.59
2 988
0
March 22, 2018
0.64
0.65
0.45
0.55
3 937
0
March 21, 2018
0.57
0.72
0.46
0.64
2 824
0
March 20, 2018
0.27
0.62
0.26
0.57
3 022
0
March 19, 2018
0.27
0.31
0.2
0.27
1 053
0
March 18, 2018
0.3
0.3
0.24
0.27
1 338
0
March 17, 2018
0.32
0.32
0.29
0.3
1 960
0
March 16, 2018
0.3
0.34
0.28
0.32
2 094
0
March 15, 2018
0.29
0.3
0.26
0.3
2 269
0
March 14, 2018
0.35
0.36
0.28
0.29
2 271
0
March 13, 2018
0.35
0.36
0.3
0.35
2 198
0
March 12, 2018
0.36
0.38
0.3
0.35
1 949
0
March 11, 2018
0.34
0.37
0.28
0.36
1 854
0
March 10, 2018
0.32
0.35
0.3
0.34
2 486
0
March 09, 2018
0.31
0.32
0.26
0.32
1 545
0
March 08, 2018
0.34
0.35
0.28
0.32
2 641
0
March 07, 2018
0.35
0.39
0.29
0.34
2 332
0
March 06, 2018
0.42
0.42
0.35
0.36
3 074
0
March 05, 2018
0.38
0.45
0.37
0.42
3 090
0
March 04, 2018
0.43
0.46
0.37
0.38
3 555
0
March 03, 2018
0.37
0.43
0.36
0.43
3 274
0
March 02, 2018
0.37
0.38
0.34
0.37
2 984
0
March 01, 2018
0.34
0.38
0.32
0.37
3 317
0
February 28, 2018
0.38
0.39
0.33
0.34
2 613
0
February 27, 2018
0.28
0.42
0.27
0.38
3 415
0
February 26, 2018
0.3
0.41
0.28
0.28
1 749
0
February 25, 2018
0.43
0.43
0.3
0.3
2 305
0
February 24, 2018
0.44
0.47
0.4
0.43
2 461
0
February 23, 2018
0.43
0.47
0.42
0.44
2 794
0
February 22, 2018
0.39
0.55
0.39
0.43
2 903
0
February 21, 2018
0.52
0.57
0.38
0.39
2 771
0
February 20, 2018
0.47
0.67
0.44
0.52
4 972
0
February 19, 2018
0.5
0.59
0.4
0.47
2 361
0
February 18, 2018
0.67
0.68
0.5
0.5
2 591
0
February 17, 2018
0.65
0.68
0.57
0.67
2 842
0
February 16, 2018
0.64
0.7
0.56
0.65
3 512
0
February 15, 2018
0.67
0.7
0.46
0.64
3 030
0
February 14, 2018
0.62
0.68
0.62
0.67
3 076
0
February 13, 2018
0.63
0.64
0.6
0.63
3 265
0
February 12, 2018
0.62
0.66
0.58
0.63
3 481
0
February 11, 2018
0.78
0.8
0.6
0.61
3 548
0
February 10, 2018
0.85
0.89
0.64
0.78
3 786
0
February 09, 2018
0.83
0.85
0.77
0.85
3 287
0
February 08, 2018
0.83
0.95
0.81
0.82
3 497
0
February 07, 2018
0.74
0.9
0.69
0.83
1 383
0
February 06, 2018
0.72
0.78
0.61
0.74
3 300
0
February 05, 2018
0.79
0.84
0.65
0.72
3 636
0
February 04, 2018
0.97
0.98
0.72
0.79
4 363
0
February 03, 2018
0.73
0.97
0.68
0.97
3 818
0
February 02, 2018
0.75
0.75
0.63
0.73
3 466
0
February 01, 2018
0.82
0.84
0.69
0.75
3 512
0
January 31, 2018
0.79
0.82
0.73
0.82
3 542
0
January 30, 2018
0.94
0.94
0.77
0.79
3 459
0
January 29, 2018
0.9
0.95
0.85
0.94
4 691
0
January 28, 2018
0.88
0.92
0.88
0.9
4 637
0
January 27, 2018
0.85
0.9
0.75
0.88
4 434
0
January 26, 2018
0.86
0.9
0.72
0.85
4 146
0
January 25, 2018
0.88
0.89
0.63
0.86
3 635
0
January 24, 2018
0.84
0.87
0.75
0.86
3 909
0
January 23, 2018
0.87
0.9
0.75
0.84
4 746
0
January 22, 2018
0.95
0.97
0.82
0.88
3 018
0
January 21, 2018
1.07
1.07
0.88
0.94
4 539
0
January 20, 2018
1.02
1.12
0.83
1.07
4 043
0
January 19, 2018
0.93
0.95
0.78
0.89
4 607
0
January 18, 2018
0.98
1.06
0.77
0.94
2 564
0
January 17, 2018
1
1.03
0.76
0.97
3 516
0
January 16, 2018
1.22
1.22
0.89
1.01
3 737
0
January 15, 2018
1.22
1.28
1.2
1.21
6 362
0
January 14, 2018
1.27
1.28
1.13
1.23
6 194
0
January 13, 2018
1.17
1.29
1.17
1.27
5 032
0
January 12, 2018
1.09
1.25
0.99
1.18
8 777
0
January 11, 2018
1.32
1.32
0.99
1.08
5 003
0
January 10, 2018
1.23
1.32
1.15
1.32
7 321
0
January 09, 2018
1.35
1.38
1.12
1.23
9 844
0
January 08, 2018
1.25
1.45
1.14
1.35
1 701
0
January 07, 2018
1.36
1.52
1.26
1.26
1 234
0
January 06, 2018
1.56
1.57
1.27
1.36
2 164
0
January 05, 2018
1.36
1.57
1.24
1.56
3 871
0
January 04, 2018
1.38
1.41
1.16
1.36
6 611
0
January 03, 2018
1.47
1.52
1.26
1.38
6 759
0
January 02, 2018
1.42
1.6
1.23
1.47
4 903
0
January 01, 2018
1.36
1.45
1.14
1.42
5 983
0
December 31, 2017
1.21
1.39
0.83
1.35
5 614
0
December 30, 2017
1.45
1.45
0.98
1.23
5 173
0
December 29, 2017
1.46
1.54
1.33
1.45
6 167
0
December 28, 2017
1.61
1.62
1.37
1.44
6 237
0
December 27, 2017
1.6
1.69
1.39
1.61
8 660
0
December 26, 2017
1.45
1.64
1.24
1.6
9 625
0
December 25, 2017
1.71
1.72
1.38
1.45
6 830
0
December 24, 2017
1.82
1.82
1.39
1.69
6 517
0
December 23, 2017
1.38
2.13
1.27
1.8
9 500
0
December 22, 2017
1.7
1.72
1.21
1.37
3 928
0
December 21, 2017
1.4
1.89
1.33
1.7
6 337
0
December 20, 2017
1.79
1.83
1.28
1.4
5 201
0
December 19, 2017
1.47
1.99
1.33
1.8
7 133
0
December 18, 2017
2.68
2.68
1.16
1.47
6 352
0
December 17, 2017
2.82
2.85
2.12
2.67
6 654
0
December 16, 2017
2.99
3.21
2.17
2.82
6 559
0
December 15, 2017
2.95
3.19
1.83
2.99
9 750
0
December 14, 2017
1.99
2.99
1
2.95
11 976
0
December 13, 2017
1.88
3.24
1.22
2
8 606
0
December 12, 2017
1.64
1.93
1.58
1.88
10 050
0
December 11, 2017
1.56
1.69
1.33
1.63
9 997
0
December 10, 2017
1.2
1.61
1.06
1.57
9 527
0
December 09, 2017
1.67
1.7
0.94
1.2
8 791
0
December 08, 2017
1.88
1.9
0.8
1.67
10 380
0
December 07, 2017
1.74
1.87
0.91
1.87
11 567
0
December 06, 2017
1.4
1.82
1.14
1.75
9 474
0
December 05, 2017
1.34
2.11
1.29
1.41
8 584
0
December 04, 2017
2.14
2.2
1.29
1.34
7 578
0
December 03, 2017
1.96
2.28
1.95
2.14
10 563
0
December 02, 2017
2.17
2.22
1.96
1.96
10 983
0
December 01, 2017
2.03
2.34
1.91
2.17
10 169
0
November 30, 2017
2
2.18
1.76
2.04
12 849
0
November 29, 2017
2.18
3.14
1.88
1.97
8 426
0
November 28, 2017
2.72
3.21
2.18
2.19
11 449
0
November 27, 2017
2.9
3.34
2.59
2.71
14 202
0
November 26, 2017
2.03
2.93
2.03
2.9
19 337
0
November 25, 2017
1.56
2.3
1.52
2.03
10 563
0
November 24, 2017
2.26
2.4
1.15
1.56
10 845
0
November 23, 2017
2.3
3.01
2.27
2.27
14 341
0
November 22, 2017
3.34
3.42
2.04
2.3
15 859
0
November 21, 2017
3.46
3.51
2.42
3.33
19 382
0
November 20, 2017
3.3
3.54
2.43
3.46
18 129
0
November 19, 2017
3.43
3.62
2.27
3.3
24 867
0
November 18, 2017
2.83
3.45
2.75
3.43
23 911
0
November 17, 2017
2.38
2.92
2.34
2.84
18 041
0
November 16, 2017
2.2
3.42
2.09
2.38
19 288
0
November 15, 2017
1.99
2.2
1.99
2.19
18 953
0
November 14, 2017
1.96
2.02
1.93
1.99
11 930
0
November 13, 2017
1.77
2.02
1.75
1.96
18 952
0
November 12, 2017
2.13
2.13
1.55
1.76
4 663
0
November 11, 2017
1.97
2.34
1.87
2.13
7 386
0
November 10, 2017
2.48
2.55
1.98
1.98
12 922
0
November 09, 2017
2.57
2.57
2.29
2.47
20 698
0
November 08, 2017
2.48
2.7
2.37
2.58
18 842
0
November 07, 2017
2.78
2.88
2.44
2.48
6 300
0
November 06, 2017
2.55
3.15
2.43
2.79
7 416
0
November 05, 2017
3.68
3.74
2.51
2.54
3 747
0
November 04, 2017
3.64
3.75
3.15
3.69
4 023
0
November 03, 2017
3.42
3.84
3.01
3.65
6 710
0
November 02, 2017
2.89
3.5
2.89
3.42
5 032
0
November 01, 2017
3.09
3.53
2.55
2.89
3 665
0
October 31, 2017
3.27
3.43
2.09
3.09
12 159
0
October 30, 2017
3.08
3.32
2.93
3.28
33 009
0
October 29, 2017
3.04
3.43
2.91
3.1
32 213
0
October 28, 2017
3.05
3.11
3.01
3.04
9
0
October 27, 2017
3.1
3.44
2.85
3.05
8 416
0
October 26, 2017
3.61
3.74
3.06
3.1
9 987
0
October 25, 2017
3.02
3.7
2.92
3.61
17 076
0
October 24, 2017
3.86
3.86
3
3.01
451
0
October 23, 2017
3.94
4
3.08
3.87
3 624
0
October 22, 2017
3.91
3.98
3.07
3.95
10 236
0
October 21, 2017
4.02
4.11
3.11
3.91
11 868
0
October 20, 2017
4.56
4.61
3.58
4.02
698
0
October 19, 2017
5.14
5.2
2.96
4.55
16 097
0
October 18, 2017
5.34
5.34
1.34
5.14
18 642
0
October 17, 2017
5.41
5.43
4.64
5.34
20 377
0
October 16, 2017
5.44
5.47
4.59
5.41
14 831
0
October 15, 2017
4.7
5.5
4.38
5.44
11 344
0
October 14, 2017
5.52
5.65
4.57
4.69
19 100
0
October 13, 2017
5.37
5.8
3.11
5.52
11 560
0
October 12, 2017
3.5
5.85
3.49
5.35
4 179
0
October 11, 2017
4.49
5.56
3.26
3.5
16 559
0
October 10, 2017
5.03
5.34
4.15
4.49
2 565
0
October 09, 2017
4.63
5.57
4.14
5.03
45 757
0
October 08, 2017
5.03
5.22
4
4.63
31 487
0
October 07, 2017
3.94
5.05
3.8
5.04
24 049
0
October 06, 2017
4.89
5.04
3.91
3.94
16 722
0
October 05, 2017
4.98
5.18
3.76
4.89
38 095
0
October 04, 2017
3.78
5.1
3.65
4.98
50 892
0