Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 03/2019
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2019-03-01 | $0.003967 | $0.003984 | $0.003109 | $0.003134 | $19,311.24 | $552,095 |
2019-03-02 | $0.003527 | $0.003980 | $0.003112 | $0.003947 | $20,213.39 | $695,213 |
2019-03-03 | $0.003501 | $0.004060 | $0.003066 | $0.003569 | $17,994.67 | $628,619 |
2019-03-04 | $0.004051 | $0.004211 | $0.002880 | $0.004211 | $13,106.24 | $741,720 |
2019-03-05 | $0.003679 | $0.003737 | $0.002654 | $0.003737 | $15,567.35 | $658,151 |
2019-03-06 | $0.003198 | $0.003832 | $0.002675 | $0.003826 | $17,150.50 | $673,850 |
2019-03-07 | $0.003821 | $0.003834 | $0.002736 | $0.003214 | $18,685.08 | $566,024 |
2019-03-08 | $0.003757 | $0.003834 | $0.002738 | $0.002749 | $17,318.54 | $484,265 |
2019-03-09 | $0.002676 | $0.003804 | $0.002601 | $0.003745 | $18,053.69 | $659,659 |
2019-03-10 | $0.003748 | $0.003749 | $0.002676 | $0.003733 | $18,251.40 | $657,577 |
2019-03-11 | $0.003185 | $0.003825 | $0.002631 | $0.003822 | $16,631.44 | $673,142 |
2019-03-12 | $0.003224 | $0.003824 | $0.002700 | $0.003732 | $18,921.57 | $657,344 |
2019-03-13 | $0.003732 | $0.003820 | $0.002715 | $0.003722 | $18,982.92 | $655,553 |
2019-03-14 | $0.002917 | $0.004414 | $0.002656 | $0.003818 | $16,704.61 | $672,492 |
2019-03-15 | $0.003818 | $0.003823 | $0.002672 | $0.002931 | $16,969.04 | $516,268 |
2019-03-16 | $0.002801 | $0.002988 | $0.002674 | $0.002793 | $16,107.74 | $491,966 |
2019-03-17 | $0.002674 | $0.002964 | $0.002668 | $0.002919 | $15,009.02 | $514,087 |
2019-03-18 | $0.002921 | $0.003027 | $0.002634 | $0.002906 | $14,154.23 | $511,818 |
2019-03-19 | $0.002901 | $0.002924 | $0.002635 | $0.002901 | $14,988.75 | $510,909 |
2019-03-20 | $0.002903 | $0.002971 | $0.002643 | $0.002906 | $15,396.85 | $511,872 |
2019-03-21 | $0.002903 | $0.003696 | $0.002615 | $0.003693 | $17,374.65 | $650,527 |
2019-03-22 | $0.003691 | $0.003822 | $0.002663 | $0.003629 | $19,448.43 | $639,277 |
2019-03-23 | $0.003115 | $0.003746 | $0.002574 | $0.003535 | $20,245.17 | $622,710 |
2019-03-24 | $0.003533 | $0.003717 | $0.002677 | $0.003717 | $18,316.97 | $654,720 |
2019-03-25 | $0.003172 | $0.003830 | $0.002608 | $0.003599 | $19,613.09 | $633,941 |
2019-03-26 | $0.003600 | $0.003627 | $0.002624 | $0.003622 | $20,186.71 | $637,992 |
2019-03-27 | $0.003618 | $0.003729 | $0.002636 | $0.003639 | $19,621.82 | $640,934 |
2019-03-28 | $0.003638 | $0.003762 | $0.002639 | $0.003176 | $18,614.05 | $559,438 |
2019-03-29 | $0.003176 | $0.003762 | $0.002635 | $0.003718 | $17,567.68 | $654,866 |
2019-03-30 | $0.003720 | $0.004269 | $0.002649 | $0.003741 | $18,591.48 | $658,884 |
2019-03-31 | $0.003741 | $0.004284 | $0.002680 | $0.003239 | $16,911.19 | $570,421 |