Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003239 | $0.003889 | $0.002752 | $0.003695 | $20,572.28 | $650,830 |
| 2019-04-02 | $0.003694 | $0.003869 | $0.002750 | $0.003860 | $19,013.46 | $679,814 |
| 2019-04-03 | $0.003860 | $0.003915 | $0.002841 | $0.003846 | $18,604.66 | $677,408 |
| 2019-04-04 | $0.003850 | $0.004370 | $0.002828 | $0.003836 | $18,844.70 | $675,730 |
| 2019-04-05 | $0.003842 | $0.003870 | $0.002829 | $0.003782 | $21,532.17 | $666,148 |
| 2019-04-06 | $0.003312 | $0.003890 | $0.002849 | $0.003865 | $18,449.72 | $680,768 |
| 2019-04-07 | $0.003863 | $0.004397 | $0.002844 | $0.003346 | $18,868.37 | $589,399 |
| 2019-04-08 | $0.002956 | $0.003918 | $0.002874 | $0.003136 | $20,549.17 | $552,376 |
| 2019-04-09 | $0.003839 | $0.003899 | $0.002854 | $0.003775 | $20,328.30 | $664,834 |
| 2019-04-10 | $0.003774 | $0.003927 | $0.002847 | $0.003899 | $19,242.02 | $686,720 |
| 2019-04-11 | $0.003377 | $0.003965 | $0.002799 | $0.003853 | $18,315.52 | $678,615 |
| 2019-04-12 | $0.003850 | $0.003866 | $0.002802 | $0.003838 | $18,417.10 | $676,090 |
| 2019-04-13 | $0.003839 | $0.003845 | $0.002792 | $0.003820 | $18,141.71 | $672,853 |
| 2019-04-14 | $0.003820 | $0.003936 | $0.002731 | $0.003788 | $18,928.71 | $667,206 |
| 2019-04-15 | $0.003788 | $0.003799 | $0.002771 | $0.003777 | $18,839.25 | $665,274 |
| 2019-04-16 | $0.003778 | $0.003810 | $0.002783 | $0.003300 | $18,694.28 | $581,221 |
| 2019-04-17 | $0.003299 | $0.003960 | $0.002782 | $0.003829 | $17,934.79 | $674,416 |
| 2019-04-18 | $0.003827 | $0.003972 | $0.002751 | $0.003761 | $18,981.42 | $662,385 |
| 2019-04-19 | $0.003764 | $0.003979 | $0.002749 | $0.003839 | $18,135.28 | $676,246 |
| 2019-04-20 | $0.003815 | $0.003819 | $0.002780 | $0.003800 | $19,010.64 | $669,314 |
| 2019-04-21 | $0.003805 | $0.003953 | $0.002774 | $0.003784 | $19,176.86 | $666,469 |
| 2019-04-22 | $0.003784 | $0.003947 | $0.002818 | $0.002818 | $16,710.20 | $496,437 |
| 2019-04-23 | $0.002818 | $0.003962 | $0.002788 | $0.003805 | $17,688.09 | $670,231 |
| 2019-04-24 | $0.003805 | $0.003926 | $0.002775 | $0.003923 | $17,095.12 | $690,951 |
| 2019-04-25 | $0.003921 | $0.004463 | $0.002795 | $0.003262 | $16,966.32 | $574,592 |
| 2019-04-26 | $0.003260 | $0.003898 | $0.002757 | $0.002881 | $16,081.48 | $507,462 |
| 2019-04-27 | $0.002810 | $0.003888 | $0.002760 | $0.003870 | $17,640.57 | $681,615 |
| 2019-04-28 | $0.003875 | $0.004462 | $0.002727 | $0.003886 | $16,305.04 | $684,433 |
| 2019-04-29 | $0.003881 | $0.003889 | $0.002749 | $0.002872 | $16,648.23 | $505,843 |
| 2019-04-30 | $0.002800 | $0.004463 | $0.002737 | $0.003893 | $16,981.91 | $685,627 |