Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01289 | $0.01323 | $0.01131 | $0.01292 | $85,136.50 | $2,271,998 |
| 2018-11-02 | $0.01293 | $0.01383 | $0.01129 | $0.01287 | $88,134.70 | $2,262,380 |
| 2018-11-03 | $0.01288 | $0.01305 | $0.01114 | $0.01303 | $90,137.80 | $2,291,691 |
| 2018-11-04 | $0.01304 | $0.01306 | $0.01123 | $0.01301 | $89,025.80 | $2,287,981 |
| 2018-11-05 | $0.01307 | $0.01390 | $0.01117 | $0.01299 | $90,181.30 | $2,283,216 |
| 2018-11-06 | $0.01298 | $0.01382 | $0.008894 | $0.009903 | $76,578.80 | $2,028,083 |
| 2018-11-07 | $0.01149 | $0.01152 | $0.008455 | $0.01059 | $78,007.50 | $1,861,676 |
| 2018-11-08 | $0.01054 | $0.01060 | $0.008387 | $0.01044 | $77,978.60 | $1,835,264 |
| 2018-11-09 | $0.01044 | $0.01045 | $0.008591 | $0.01023 | $75,134.80 | $1,799,640 |
| 2018-11-10 | $0.01028 | $0.01034 | $0.005929 | $0.005934 | $14,268.60 | $1,043,452 |
| 2018-11-11 | $0.005937 | $0.006800 | $0.005909 | $0.006554 | $6,040.12 | $1,152,467 |
| 2018-11-12 | $0.006541 | $0.01020 | $0.006541 | $0.01007 | $83,571.10 | $1,770,364 |
| 2018-11-13 | $0.01007 | $0.01007 | $0.006683 | $0.009574 | $72,219.10 | $1,683,391 |
| 2018-11-14 | $0.009550 | $0.009575 | $0.005595 | $0.006876 | $57,291.90 | $1,211,768 |
| 2018-11-15 | $0.006908 | $0.006910 | $0.005431 | $0.005597 | $49,358.50 | $986,453 |
| 2018-11-16 | $0.006084 | $0.006090 | $0.005429 | $0.005689 | $44,405.30 | $1,002,590 |
| 2018-11-17 | $0.005657 | $0.007561 | $0.005459 | $0.005684 | $48,853.30 | $1,001,716 |
| 2018-11-18 | $0.005914 | $0.006162 | $0.005495 | $0.005938 | $45,351.10 | $1,046,449 |
| 2018-11-19 | $0.005942 | $0.006036 | $0.005366 | $0.005373 | $44,133.80 | $946,945 |
| 2018-11-20 | $0.005371 | $0.005697 | $0.005244 | $0.005657 | $45,914.00 | $996,991 |
| 2018-11-21 | $0.005887 | $0.005887 | $0.005188 | $0.005603 | $47,035.10 | $987,457 |
| 2018-11-22 | $0.005627 | $0.006840 | $0.005092 | $0.006833 | $52,336.90 | $1,204,255 |
| 2018-11-23 | $0.006841 | $0.006841 | $0.001920 | $0.003604 | $39,391.20 | $635,075 |
| 2018-11-24 | $0.003605 | $0.004510 | $0.001797 | $0.002564 | $32,161.60 | $451,846 |
| 2018-11-25 | $0.003525 | $0.003552 | $0.001582 | $0.003519 | $34,559.60 | $620,152 |
| 2018-11-26 | $0.003533 | $0.003585 | $0.001703 | $0.003452 | $32,717.30 | $608,316 |
| 2018-11-27 | $0.003432 | $0.004643 | $0.001764 | $0.004638 | $37,235.00 | $817,310 |
| 2018-11-28 | $0.004603 | $0.006283 | $0.003751 | $0.006283 | $45,799.80 | $1,107,320 |
| 2018-11-29 | $0.006334 | $0.007719 | $0.004046 | $0.006521 | $54,020.00 | $1,149,284 |
| 2018-11-30 | $0.006519 | $0.006532 | $0.004052 | $0.006425 | $57,213.77 | $1,132,307 |