Master Coin Point MACPO
Xếp hạng #?
15:48:58 14/06/2021
Master Coin Point (MACPO)
Không theo dõi
Lịch sử giá Master Coin Point (MACPO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.01517 | $0.01533 | $0.01505 | $0.01520 | $775,185 | $0 |
| 2020-09-02 | $0.01519 | $0.01968 | $0.01510 | $0.01823 | $1,872,245 | $0 |
| 2020-09-03 | $0.01822 | $0.01854 | $0.01801 | $0.01815 | $2,184,713 | $0 |
| 2020-09-04 | $0.01811 | $0.02017 | $0.01670 | $0.02006 | $3,326,705 | $0 |
| 2020-09-05 | $0.02006 | $0.02006 | $0.01828 | $0.01848 | $1,722,977 | $0 |
| 2020-09-06 | $0.01848 | $0.01868 | $0.01789 | $0.01818 | $1,394,814 | $0 |
| 2020-09-07 | $0.01819 | $0.01835 | $0.01798 | $0.01818 | $1,377,118 | $0 |
| 2020-09-08 | $0.01816 | $0.02398 | $0.01810 | $0.02302 | $2,032,507 | $0 |
| 2020-09-09 | $0.02303 | $0.02616 | $0.02292 | $0.02520 | $1,594,754 | $0 |
| 2020-09-10 | $0.02520 | $0.02533 | $0.02388 | $0.02392 | $1,439,222 | $0 |
| 2020-09-11 | $0.02391 | $0.02641 | $0.02381 | $0.02436 | $1,714,512 | $0 |
| 2020-09-12 | $0.02437 | $0.02466 | $0.02414 | $0.02418 | $1,762,502 | $0 |
| 2020-09-13 | $0.02421 | $0.02535 | $0.02414 | $0.02499 | $1,567,155 | $0 |
| 2020-09-14 | $0.02500 | $0.02519 | $0.02404 | $0.02417 | $1,292,658 | $0 |
| 2020-09-15 | $0.02417 | $0.02607 | $0.02410 | $0.02564 | $1,225,572 | $0 |
| 2020-09-16 | $0.02564 | $0.02567 | $0.02396 | $0.02409 | $1,256,640 | $0 |
| 2020-09-17 | $0.02410 | $0.02421 | $0.02380 | $0.02380 | $1,127,185 | $0 |
| 2020-09-18 | $0.02382 | $0.02399 | $0.02302 | $0.02302 | $1,950,024 | $0 |
| 2020-09-19 | $0.02302 | $0.02511 | $0.02295 | $0.02459 | $1,502,240 | $0 |
| 2020-09-20 | $0.02460 | $0.02495 | $0.02447 | $0.02486 | $1,257,937 | $0 |
| 2020-09-21 | $0.02486 | $0.02499 | $0.02412 | $0.02426 | $2,058,982 | $0 |
| 2020-09-22 | $0.02431 | $0.02447 | $0.02391 | $0.02413 | $1,315,641 | $0 |
| 2020-09-23 | $0.02411 | $0.02427 | $0.02392 | $0.02404 | $1,134,263 | $0 |
| 2020-09-24 | $0.02404 | $0.02414 | $0.006756 | $0.02396 | $1,001,890 | $0 |
| 2020-09-25 | $0.02396 | $0.02471 | $0.006573 | $0.02398 | $2,544,130 | $0 |
| 2020-09-26 | $0.02398 | $0.02427 | $0.02398 | $0.02426 | $863,612 | $0 |
| 2020-09-27 | $0.02426 | $0.02426 | $0.006880 | $0.02338 | $845,110 | $0 |
| 2020-09-28 | $0.02338 | $0.02353 | $0.02317 | $0.02326 | $652,981 | $0 |
| 2020-09-29 | $0.02324 | $0.02326 | $0.02169 | $0.02170 | $602,306 | $0 |
| 2020-09-30 | $0.02170 | $0.02187 | $0.006798 | $0.02175 | $700,301 | $0 |