Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003934 | $0.003959 | $0.002491 | $0.003113 | $12,935.56 | $548,369 |
| 2019-08-02 | $0.003113 | $0.005813 | $0.002350 | $0.004410 | $19,098.16 | $776,789 |
| 2019-08-03 | $0.004405 | $0.004430 | $0.002323 | $0.003422 | $14,867.83 | $602,689 |
| 2019-08-04 | $0.003424 | $0.003931 | $0.002413 | $0.003878 | $14,505.23 | $683,139 |
| 2019-08-05 | $0.003880 | $0.004504 | $0.002324 | $0.004318 | $18,781.55 | $760,588 |
| 2019-08-06 | $0.004315 | $0.004767 | $0.002184 | $0.003352 | $13,052.39 | $590,483 |
| 2019-08-07 | $0.003507 | $0.003785 | $0.003322 | $0.003614 | $13,254.86 | $636,580 |
| 2019-08-08 | $0.003614 | $0.003614 | $0.002169 | $0.002690 | $10,971.80 | $473,894 |
| 2019-08-09 | $0.002692 | $0.005006 | $0.002176 | $0.004343 | $12,863.64 | $764,907 |
| 2019-08-10 | $0.004343 | $0.004584 | $0.004046 | $0.004576 | $19,705.36 | $806,073 |
| 2019-08-11 | $0.004577 | $0.004598 | $0.004115 | $0.004596 | $20,560.14 | $809,449 |
| 2019-08-12 | $0.004334 | $0.005003 | $0.002138 | $0.003578 | $17,140.38 | $630,293 |
| 2019-08-13 | $0.003579 | $0.004322 | $0.002216 | $0.003843 | $16,673.45 | $676,836 |
| 2019-08-14 | $0.003842 | $0.004156 | $0.002794 | $0.002794 | $17,570.54 | $492,070 |
| 2019-08-15 | $0.002794 | $0.003515 | $0.002151 | $0.003461 | $14,277.90 | $609,640 |
| 2019-08-16 | $0.003456 | $0.004098 | $0.002138 | $0.002793 | $15,507.71 | $491,919 |
| 2019-08-17 | $0.003440 | $0.009257 | $0.002191 | $0.006134 | $19,597.63 | $1,080,429 |
| 2019-08-18 | $0.006143 | $0.007594 | $0.003469 | $0.007582 | $35,827.53 | $1,335,392 |
| 2019-08-19 | $0.006722 | $0.007926 | $0.004267 | $0.006712 | $19,719.04 | $1,182,246 |
| 2019-08-20 | $0.006712 | $0.008981 | $0.001645 | $0.003749 | $18,538.50 | $660,326 |
| 2019-08-21 | $0.003400 | $0.006221 | $0.003080 | $0.003738 | $15,635.23 | $658,384 |
| 2019-08-22 | $0.003511 | $0.005488 | $0.003199 | $0.004708 | $11,983.71 | $829,261 |
| 2019-08-23 | $0.004708 | $0.004860 | $0.003994 | $0.004723 | $9,581.42 | $831,874 |
| 2019-08-24 | $0.004721 | $0.007074 | $0.004116 | $0.005464 | $11,784.55 | $962,374 |
| 2019-08-25 | $0.005464 | $0.005730 | $0.003420 | $0.005373 | $20,061.27 | $946,375 |
| 2019-08-26 | $0.005379 | $0.005570 | $0.003498 | $0.004462 | $19,383.47 | $785,964 |
| 2019-08-27 | $0.004476 | $0.006111 | $0.004299 | $0.005753 | $9,121.24 | $1,013,302 |
| 2019-08-28 | $0.005016 | $0.02346 | $0.001963 | $0.004226 | $12,750.06 | $744,305 |
| 2019-08-29 | $0.004226 | $0.02171 | $0.002153 | $0.003035 | $9,699.02 | $534,591 |
| 2019-08-30 | $0.003035 | $0.004348 | $0.002716 | $0.003549 | $9,882.10 | $625,139 |
| 2019-08-31 | $0.003549 | $0.004989 | $0.002840 | $0.004341 | $9,451.46 | $764,592 |