Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004838 | $0.005126 | $0.003342 | $0.004745 | $23,490.07 | $835,824 |
| 2019-01-02 | $0.004520 | $0.006125 | $0.003125 | $0.004811 | $24,207.15 | $847,501 |
| 2019-01-03 | $0.003600 | $0.006828 | $0.003139 | $0.006725 | $29,703.65 | $1,184,480 |
| 2019-01-04 | $0.006730 | $0.006756 | $0.004837 | $0.005177 | $31,202.37 | $911,810 |
| 2019-01-05 | $0.005710 | $0.006780 | $0.004792 | $0.005707 | $29,884.75 | $1,005,256 |
| 2019-01-06 | $0.006767 | $0.006873 | $0.004898 | $0.006862 | $35,231.38 | $1,208,586 |
| 2019-01-07 | $0.006820 | $0.007759 | $0.004624 | $0.006624 | $35,106.74 | $1,166,773 |
| 2019-01-08 | $0.006630 | $0.006633 | $0.004593 | $0.006609 | $34,723.16 | $1,164,069 |
| 2019-01-09 | $0.006617 | $0.006622 | $0.004641 | $0.005586 | $31,431.20 | $983,829 |
| 2019-01-10 | $0.005071 | $0.005591 | $0.004585 | $0.005528 | $30,010.46 | $973,602 |
| 2019-01-11 | $0.005542 | $0.005550 | $0.004628 | $0.005516 | $29,345.57 | $971,547 |
| 2019-01-12 | $0.005521 | $0.005557 | $0.004607 | $0.005541 | $29,576.89 | $975,898 |
| 2019-01-13 | $0.005522 | $0.005582 | $0.004496 | $0.004973 | $30,448.47 | $875,911 |
| 2019-01-14 | $0.005487 | $0.005532 | $0.004576 | $0.005529 | $29,228.78 | $973,907 |
| 2019-01-15 | $0.005533 | $0.005541 | $0.004521 | $0.005521 | $30,115.23 | $972,459 |
| 2019-01-16 | $0.005517 | $0.005534 | $0.004508 | $0.005500 | $29,529.93 | $968,737 |
| 2019-01-17 | $0.004754 | $0.005593 | $0.004554 | $0.005514 | $29,161.66 | $971,217 |
| 2019-01-18 | $0.005516 | $0.005592 | $0.004516 | $0.005502 | $28,769.23 | $969,152 |
| 2019-01-19 | $0.005503 | $0.006014 | $0.004507 | $0.005510 | $28,051.82 | $970,567 |
| 2019-01-20 | $0.005515 | $0.005802 | $0.004539 | $0.005792 | $28,842.89 | $1,020,260 |
| 2019-01-21 | $0.005801 | $0.005874 | $0.005058 | $0.005810 | $31,499.07 | $1,023,379 |
| 2019-01-22 | $0.005242 | $0.005821 | $0.005131 | $0.005790 | $30,995.35 | $1,019,874 |
| 2019-01-23 | $0.005802 | $0.005883 | $0.005083 | $0.005435 | $31,272.20 | $957,218 |
| 2019-01-24 | $0.005430 | $0.005819 | $0.004993 | $0.005798 | $26,292.11 | $1,021,215 |
| 2019-01-25 | $0.005804 | $0.005811 | $0.004477 | $0.004545 | $29,080.47 | $800,486 |
| 2019-01-26 | $0.004765 | $0.004816 | $0.004493 | $0.004808 | $24,717.86 | $846,954 |
| 2019-01-27 | $0.004809 | $0.004815 | $0.004511 | $0.004802 | $25,160.85 | $845,837 |
| 2019-01-28 | $0.004789 | $0.004810 | $0.004507 | $0.004709 | $25,487.07 | $829,378 |
| 2019-01-29 | $0.004727 | $0.004745 | $0.002569 | $0.003775 | $21,111.23 | $664,928 |
| 2019-01-30 | $0.002727 | $0.003840 | $0.002626 | $0.003840 | $17,224.90 | $676,283 |
| 2019-01-31 | $0.003836 | $0.003844 | $0.002626 | $0.003763 | $17,963.79 | $662,825 |