Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004589 | $0.004662 | $0.002199 | $0.004398 | $19,366.58 | $774,724 |
| 2019-07-02 | $0.004403 | $0.005401 | $0.003081 | $0.005401 | $20,556.22 | $951,257 |
| 2019-07-03 | $0.005404 | $0.008350 | $0.003939 | $0.007623 | $24,848.59 | $1,342,732 |
| 2019-07-04 | $0.006844 | $0.02984 | $0.003340 | $0.01551 | $34,905.76 | $2,731,512 |
| 2019-07-05 | $0.02826 | $0.02826 | $0.002910 | $0.005903 | $42,399.72 | $1,039,763 |
| 2019-07-06 | $0.005897 | $0.009724 | $0.003217 | $0.009053 | $32,740.39 | $1,594,638 |
| 2019-07-07 | $0.009104 | $0.01006 | $0.003582 | $0.004817 | $39,027.67 | $848,391 |
| 2019-07-08 | $0.006229 | $0.01204 | $0.003423 | $0.008298 | $43,324.54 | $1,461,550 |
| 2019-07-09 | $0.007808 | $0.008757 | $0.004120 | $0.006605 | $32,915.33 | $1,163,391 |
| 2019-07-10 | $0.006625 | $0.006632 | $0.004195 | $0.006234 | $28,614.24 | $1,098,076 |
| 2019-07-11 | $0.006233 | $0.006233 | $0.004079 | $0.004450 | $25,216.86 | $783,823 |
| 2019-07-12 | $0.004831 | $0.006357 | $0.004097 | $0.005713 | $25,248.71 | $1,006,214 |
| 2019-07-13 | $0.005718 | $0.005733 | $0.004225 | $0.005722 | $25,298.25 | $1,007,786 |
| 2019-07-14 | $0.005721 | $0.006043 | $0.004231 | $0.005100 | $26,872.38 | $898,242 |
| 2019-07-15 | $0.005811 | $0.006501 | $0.004243 | $0.005609 | $24,926.81 | $988,002 |
| 2019-07-16 | $0.005603 | $0.006006 | $0.004226 | $0.004433 | $27,761.12 | $780,879 |
| 2019-07-17 | $0.004430 | $0.005784 | $0.004161 | $0.004204 | $23,090.48 | $740,521 |
| 2019-07-18 | $0.004211 | $0.008132 | $0.004165 | $0.006917 | $32,054.71 | $1,218,355 |
| 2019-07-19 | $0.006917 | $0.007901 | $0.004620 | $0.007887 | $34,815.03 | $1,389,221 |
| 2019-07-20 | $0.007889 | $0.007954 | $0.004165 | $0.005380 | $26,476.64 | $947,612 |
| 2019-07-21 | $0.005380 | $0.006067 | $0.004216 | $0.006056 | $30,486.95 | $1,066,628 |
| 2019-07-22 | $0.006056 | $0.006439 | $0.004710 | $0.005916 | $27,667.80 | $1,042,113 |
| 2019-07-23 | $0.005914 | $0.006131 | $0.004665 | $0.005126 | $30,818.55 | $902,821 |
| 2019-07-24 | $0.005126 | $0.006096 | $0.004208 | $0.005828 | $26,914.37 | $1,026,513 |
| 2019-07-25 | $0.005410 | $0.005864 | $0.005045 | $0.005719 | $28,206.68 | $1,007,346 |
| 2019-07-26 | $0.005719 | $0.007203 | $0.003619 | $0.005965 | $29,439.61 | $1,050,727 |
| 2019-07-27 | $0.005965 | $0.006600 | $0.003232 | $0.004123 | $24,467.65 | $726,198 |
| 2019-07-28 | $0.004123 | $0.006046 | $0.003222 | $0.004169 | $19,385.01 | $734,259 |
| 2019-07-29 | $0.004169 | $0.005127 | $0.003209 | $0.003430 | $18,149.15 | $604,171 |
| 2019-07-30 | $0.003669 | $0.004364 | $0.003203 | $0.004343 | $19,448.90 | $764,899 |
| 2019-07-31 | $0.004349 | $0.004608 | $0.002616 | $0.003934 | $18,202.18 | $692,861 |