Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003888 | $0.003897 | $0.002165 | $0.002482 | $14,620.82 | $437,235 |
| 2019-05-02 | $0.002483 | $0.003649 | $0.002217 | $0.003628 | $13,901.22 | $639,048 |
| 2019-05-03 | $0.003626 | $0.003640 | $0.002193 | $0.003637 | $15,427.10 | $640,608 |
| 2019-05-04 | $0.003637 | $0.003644 | $0.002211 | $0.003624 | $15,223.56 | $638,241 |
| 2019-05-05 | $0.003621 | $0.003672 | $0.002189 | $0.003620 | $15,564.34 | $637,639 |
| 2019-05-06 | $0.003621 | $0.003709 | $0.002216 | $0.003643 | $14,810.71 | $641,687 |
| 2019-05-07 | $0.003643 | $0.003666 | $0.002252 | $0.002921 | $15,490.20 | $514,536 |
| 2019-05-08 | $0.002919 | $0.003652 | $0.002257 | $0.002933 | $14,970.40 | $516,602 |
| 2019-05-09 | $0.002932 | $0.004350 | $0.002236 | $0.002298 | $15,558.41 | $404,748 |
| 2019-05-10 | $0.002566 | $0.003658 | $0.002235 | $0.002581 | $15,315.43 | $454,620 |
| 2019-05-11 | $0.002314 | $0.003749 | $0.002241 | $0.003714 | $14,316.24 | $654,134 |
| 2019-05-12 | $0.003714 | $0.004045 | $0.002295 | $0.003680 | $15,176.27 | $648,170 |
| 2019-05-13 | $0.003680 | $0.003745 | $0.002286 | $0.003715 | $15,096.09 | $654,393 |
| 2019-05-14 | $0.002658 | $0.004431 | $0.002365 | $0.003747 | $16,258.43 | $660,014 |
| 2019-05-15 | $0.003747 | $0.003872 | $0.002376 | $0.003763 | $16,863.20 | $662,765 |
| 2019-05-16 | $0.003760 | $0.003903 | $0.002481 | $0.003843 | $16,702.43 | $676,908 |
| 2019-05-17 | $0.003847 | $0.003991 | $0.002394 | $0.002537 | $16,612.71 | $446,924 |
| 2019-05-18 | $0.002537 | $0.003849 | $0.002422 | $0.003769 | $16,112.79 | $663,803 |
| 2019-05-19 | $0.003765 | $0.003861 | $0.002526 | $0.003788 | $21,791.38 | $667,184 |
| 2019-05-20 | $0.003788 | $0.004641 | $0.002557 | $0.004380 | $22,655.71 | $771,472 |
| 2019-05-21 | $0.004380 | $0.005875 | $0.002877 | $0.005842 | $31,966.95 | $1,028,982 |
| 2019-05-22 | $0.005842 | $0.006147 | $0.002808 | $0.003305 | $15,668.94 | $582,197 |
| 2019-05-23 | $0.003305 | $0.004423 | $0.002645 | $0.004270 | $17,356.15 | $752,185 |
| 2019-05-24 | $0.004271 | $0.004602 | $0.002531 | $0.003897 | $15,873.67 | $686,459 |
| 2019-05-25 | $0.003897 | $0.005249 | $0.002547 | $0.003768 | $20,594.80 | $663,697 |
| 2019-05-26 | $0.003373 | $0.005546 | $0.003373 | $0.005501 | $23,970.54 | $968,990 |
| 2019-05-27 | $0.004803 | $0.005553 | $0.002759 | $0.004054 | $16,259.52 | $714,004 |
| 2019-05-28 | $0.004051 | $0.006108 | $0.002619 | $0.005300 | $26,189.71 | $933,586 |
| 2019-05-29 | $0.005300 | $0.005701 | $0.002684 | $0.003987 | $16,225.61 | $702,315 |
| 2019-05-30 | $0.003987 | $0.004522 | $0.002699 | $0.004281 | $17,489.07 | $753,961 |
| 2019-05-31 | $0.004281 | $0.004669 | $0.002585 | $0.003313 | $16,208.41 | $583,460 |