Malcoin MALC
Xếp hạng #?
21:29:17 05/10/2017
Malcoin (MALC)
Không hoạt động
Lịch sử giá Malcoin (MALC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $18.95 | $19.45 | $5.40 | $5.42 | $5.42 | $281,577 |
| 2017-09-02 | $5.43 | $14.15 | $5.34 | $8.76 | $111.92 | $456,541 |
| 2017-09-03 | $8.76 | $8.98 | $5.42 | $5.54 | $83.58 | $289,007 |
| 2017-09-04 | $5.54 | $5.55 | $4.98 | $5.08 | $15.65 | $265,913 |
| 2017-09-05 | $7.54 | $8.10 | $7.34 | $7.95 | $83.44 | $416,261 |
| 2017-09-06 | $7.96 | $8.14 | $6.64 | $6.94 | $17.31 | $358,505 |
| 2017-09-07 | $6.92 | $6.92 | $5.10 | $5.14 | $1.54 | $265,806 |
| 2017-09-08 | $5.14 | $9.75 | $4.91 | $9.49 | $160.56 | $490,480 |
| 2017-09-09 | $9.51 | $9.68 | $9.24 | $9.45 | $44.46 | $488,221 |
| 2017-09-11 | $7.26 | $7.26 | $5.01 | $5.01 | $5.28 | $259,001 |
| 2017-09-12 | $5.01 | $5.21 | $4.88 | $4.96 | $194.18 | $256,294 |
| 2017-09-13 | $4.96 | $4.96 | $4.89 | $4.89 | $90.96 | $252,765 |
| 2017-09-15 | $3.73 | $4.22 | $3.60 | $4.10 | $103.63 | $211,885 |
| 2017-09-16 | $4.09 | $4.28 | $2.46 | $2.57 | $0.3898 | $132,637 |
| 2017-09-17 | $2.56 | $3.80 | $2.41 | $3.70 | $23.51 | $191,363 |
| 2017-09-18 | $3.70 | $4.10 | $3.70 | $3.98 | $24.04 | $205,566 |
| 2017-09-20 | $3.17 | $3.19 | $3.11 | $3.12 | $4.44 | $161,231 |
| 2017-09-21 | $3.10 | $3.13 | $2.89 | $2.89 | $4.12 | $149,590 |
| 2017-09-22 | $2.94 | $2.97 | $2.80 | $2.86 | $58.36 | $147,903 |
| 2017-09-23 | $2.85 | $6.05 | $2.83 | $6.01 | $20.85 | $310,547 |
| 2017-09-24 | $6.01 | $6.01 | $5.83 | $5.87 | $20.38 | $303,566 |