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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.005704 | $0.005704 | $0.005704 | $0.005704 | $2.16 | $0 |
| 2020-11-02 | $0.005704 | $0.005723 | $0.005704 | $0.005721 | $2.16 | $0 |
| 2020-11-03 | $0.005721 | $0.005736 | $0.005704 | $0.005730 | $2.17 | $0 |
| 2020-11-04 | $0.005730 | $0.005759 | $0.005651 | $0.005733 | $2.17 | $0 |
| 2020-11-05 | $0.005733 | $0.005778 | $0.0005332 | $0.0006515 | $75.94 | $0 |
| 2020-11-06 | $0.0006515 | $0.01045 | $0.0006509 | $0.007491 | $124.26 | $0 |
| 2020-11-07 | $0.007491 | $0.009947 | $0.002414 | $0.009947 | $1,012.08 | $0 |
| 2020-11-08 | $0.009947 | $0.009949 | $0.004680 | $0.004749 | $169.49 | $0 |
| 2020-11-09 | $0.004749 | $0.009720 | $0.003905 | $0.003905 | $441.39 | $0 |
| 2020-11-10 | $0.003905 | $0.007269 | $0.003870 | $0.006397 | $613.41 | $0 |
| 2020-11-11 | $0.006397 | $0.006939 | $0.005622 | $0.006864 | $732.13 | $0 |
| 2020-11-12 | $0.006864 | $0.007018 | $0.006570 | $0.006570 | $527.70 | $0 |
| 2020-11-13 | $0.006571 | $0.007021 | $0.004040 | $0.005674 | $285.61 | $0 |
| 2020-11-14 | $0.005674 | $0.009386 | $0.004729 | $0.006916 | $391.17 | $0 |
| 2020-11-15 | $0.006916 | $0.007539 | $0.005096 | $0.005136 | $222.36 | $0 |
| 2020-11-16 | $0.005136 | $0.008934 | $0.005077 | $0.008484 | $673.66 | $0 |
| 2020-11-17 | $0.008483 | $0.008483 | $0.005410 | $0.006909 | $133.07 | $0 |
| 2020-11-18 | $0.006909 | $0.006909 | $0.004706 | $0.006860 | $315.16 | $0 |
| 2020-11-19 | $0.006860 | $0.006860 | $0.006337 | $0.006345 | $18.85 | $0 |
| 2020-11-20 | $0.006345 | $0.006593 | $0.005084 | $0.006590 | $395.78 | $0 |
| 2020-11-21 | $0.006590 | $0.007221 | $0.003687 | $0.004348 | $700.34 | $0 |
| 2020-11-22 | $0.004348 | $0.006889 | $0.004348 | $0.006849 | $264.19 | $0 |
| 2020-11-23 | $0.006849 | $0.008847 | $0.004079 | $0.006785 | $555.24 | $0 |
| 2020-11-24 | $0.006785 | $0.009446 | $0.003951 | $0.007475 | $1,073.75 | $0 |
| 2020-11-25 | $0.007475 | $0.007477 | $0.004347 | $0.005434 | $525.25 | $0 |
| 2020-11-26 | $0.005434 | $0.006366 | $0.005433 | $0.006363 | $103.59 | $0 |
| 2020-11-27 | $0.006364 | $0.006410 | $0.006363 | $0.006398 | $19.00 | $0 |
| 2020-11-28 | $0.006398 | $0.008170 | $0.004088 | $0.008114 | $466.12 | $0 |
| 2020-11-29 | $0.008115 | $0.009739 | $0.004169 | $0.008744 | $1,002.54 | $0 |
| 2020-11-30 | $0.008744 | $0.008746 | $0.006014 | $0.007643 | $56.33 | $0 |