Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003173 | $0.003764 | $0.002567 | $0.002703 | $15,719.89 | $476,135 |
| 2019-02-02 | $0.002700 | $0.004551 | $0.002598 | $0.004283 | $14,980.16 | $754,407 |
| 2019-02-03 | $0.004544 | $0.004553 | $0.003954 | $0.004438 | $24,034.93 | $781,774 |
| 2019-02-04 | $0.004167 | $0.004544 | $0.003932 | $0.004430 | $22,466.36 | $780,366 |
| 2019-02-05 | $0.004436 | $0.004442 | $0.003910 | $0.004409 | $22,774.45 | $776,572 |
| 2019-02-06 | $0.004178 | $0.004544 | $0.003931 | $0.004049 | $22,232.81 | $713,255 |
| 2019-02-07 | $0.003989 | $0.004456 | $0.003950 | $0.004447 | $22,339.46 | $783,199 |
| 2019-02-08 | $0.004448 | $0.004551 | $0.003948 | $0.004444 | $22,716.61 | $782,717 |
| 2019-02-09 | $0.004411 | $0.004472 | $0.003934 | $0.004433 | $18,765.68 | $780,734 |
| 2019-02-10 | $0.004432 | $0.004433 | $0.004320 | $0.004395 | $18,508.16 | $774,085 |
| 2019-02-11 | $0.004395 | $0.004530 | $0.002675 | $0.004402 | $16,467.47 | $775,423 |
| 2019-02-12 | $0.004388 | $0.004673 | $0.003966 | $0.004193 | $23,030.75 | $738,521 |
| 2019-02-13 | $0.004435 | $0.004448 | $0.003969 | $0.004194 | $24,406.78 | $738,732 |
| 2019-02-14 | $0.004438 | $0.004444 | $0.003904 | $0.004371 | $23,240.04 | $769,832 |
| 2019-02-15 | $0.004354 | $0.004413 | $0.003909 | $0.004407 | $22,438.87 | $776,291 |
| 2019-02-16 | $0.004410 | $0.004686 | $0.003968 | $0.004404 | $22,887.01 | $775,684 |
| 2019-02-17 | $0.004403 | $0.004683 | $0.003892 | $0.004135 | $20,071.68 | $728,378 |
| 2019-02-18 | $0.004140 | $0.004203 | $0.003837 | $0.004060 | $18,461.43 | $715,198 |
| 2019-02-19 | $0.004177 | $0.004208 | $0.002997 | $0.003093 | $17,018.17 | $544,806 |
| 2019-02-20 | $0.003211 | $0.003483 | $0.002681 | $0.003178 | $15,558.30 | $559,804 |
| 2019-02-21 | $0.003181 | $0.003379 | $0.002906 | $0.003162 | $15,519.25 | $556,868 |
| 2019-02-22 | $0.003165 | $0.003222 | $0.002859 | $0.002962 | $15,615.31 | $521,768 |
| 2019-02-23 | $0.002963 | $0.003045 | $0.002833 | $0.003041 | $15,424.31 | $535,611 |
| 2019-02-24 | $0.003044 | $0.003209 | $0.002776 | $0.002778 | $14,225.46 | $489,248 |
| 2019-02-25 | $0.002825 | $0.003928 | $0.002776 | $0.003826 | $15,301.43 | $673,971 |
| 2019-02-26 | $0.003825 | $0.003923 | $0.002831 | $0.003835 | $18,791.47 | $675,566 |
| 2019-02-27 | $0.003834 | $0.004062 | $0.002931 | $0.004057 | $17,740.39 | $714,529 |
| 2019-02-28 | $0.004060 | $0.004066 | $0.003112 | $0.003523 | $19,013.14 | $620,557 |