Magic Cube Coin MCC
Xếp hạng #?
21:17:03 24/03/2021
Magic Cube Coin (MCC)
Không theo dõi
Lịch sử giá Magic Cube Coin (MCC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001633 | $0.0001724 | $0.0001531 | $0.0001595 | $10,883.72 | $18,931.55 |
| 2020-03-02 | $0.0001610 | $0.0001852 | $0.0001573 | $0.0001777 | $12,063.14 | $21,089.13 |
| 2020-03-03 | $0.0001789 | $0.0001856 | $0.0001648 | $0.0001704 | $11,137.64 | $20,221.48 |
| 2020-03-04 | $0.0001739 | $0.0001922 | $0.0001547 | $0.0001704 | $10,804.21 | $20,228.60 |
| 2020-03-05 | $0.0001705 | $0.0001786 | $0.0001575 | $0.0001773 | $10,566.54 | $21,046.78 |
| 2020-03-06 | $0.0001773 | $0.0002020 | $0.0001630 | $0.0001815 | $11,845.00 | $21,544.42 |
| 2020-03-07 | $0.0001797 | $0.0001938 | $0.0001661 | $0.0001777 | $11,396.35 | $21,097.60 |
| 2020-03-08 | $0.0001777 | $0.0001777 | $0.0001479 | $0.0001499 | $9,818.07 | $17,791.22 |
| 2020-03-09 | $0.0001503 | $0.0001619 | $0.0001374 | $0.0001499 | $10,009.49 | $17,794.36 |
| 2020-03-10 | $0.0001515 | $0.0001614 | $0.0001424 | $0.0001498 | $9,993.04 | $17,782.18 |
| 2020-03-11 | $0.0001466 | $0.0001590 | $0.0001336 | $0.0001394 | $9,457.78 | $16,546.66 |
| 2020-03-12 | $0.0001391 | $0.0001396 | $0.00007675 | $0.00008180 | $5,540.04 | $9,708.69 |
| 2020-03-13 | $0.00008201 | $0.00009844 | $0.00006280 | $0.00008973 | $6,191.24 | $10,650.91 |
| 2020-03-14 | $0.00009142 | $0.00009855 | $0.00008334 | $0.00008715 | $5,566.91 | $10,344.83 |
| 2020-03-15 | $0.00008715 | $0.00009643 | $0.00008103 | $0.00008756 | $5,764.56 | $10,392.56 |
| 2020-03-16 | $0.00008764 | $0.00009604 | $0.00007253 | $0.00007354 | $5,202.65 | $8,728.28 |
| 2020-03-17 | $0.00007465 | $0.00009030 | $0.00007465 | $0.00008321 | $4,763.23 | $9,876.53 |
| 2020-03-18 | $0.00008331 | $0.00008884 | $0.00007543 | $0.00008449 | $4,181.59 | $10,029.04 |
| 2020-03-19 | $0.00008449 | $0.0001061 | $0.00007700 | $0.0001049 | $5,446.72 | $12,456.54 |
| 2020-03-20 | $0.0001038 | $0.0001062 | $0.00008318 | $0.00009319 | $5,086.20 | $11,061.61 |
| 2020-03-21 | $0.00009319 | $0.00009923 | $0.00008545 | $0.00009328 | $6,087.46 | $11,072.38 |
| 2020-03-22 | $0.00009336 | $0.0001003 | $0.00008151 | $0.00008633 | $5,532.52 | $10,246.69 |
| 2020-03-23 | $0.00008633 | $0.0004178 | $0.00007960 | $0.0003215 | $1,430.53 | $38,161.11 |
| 2020-03-24 | $0.0003220 | $0.0003256 | $0.00008299 | $0.00009303 | $5,976.03 | $11,041.60 |
| 2020-03-25 | $0.00009356 | $0.00009954 | $0.00008881 | $0.00009800 | $6,967.45 | $11,632.66 |
| 2020-03-26 | $0.00009800 | $0.0001015 | $0.00008960 | $0.00009340 | $6,891.62 | $11,085.57 |
| 2020-03-27 | $0.00009276 | $0.00009507 | $0.00008207 | $0.00008242 | $3,972.42 | $9,782.65 |
| 2020-03-28 | $0.00008204 | $0.00008264 | $0.00007091 | $0.00007759 | $4,992.99 | $9,209.62 |
| 2020-03-29 | $0.00007757 | $0.00007778 | $0.00007292 | $0.00007301 | $4,171.25 | $8,665.89 |
| 2020-03-30 | $0.00007296 | $0.00007985 | $0.00007281 | $0.00007569 | $4,209.31 | $8,984.57 |
| 2020-03-31 | $0.00007585 | $0.00007845 | $0.00007214 | $0.00007441 | $4,945.64 | $8,832.41 |