Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004337 | $0.004946 | $0.002706 | $0.004084 | $10,431.48 | $719,352 |
| 2019-09-02 | $0.004082 | $0.004634 | $0.002763 | $0.003447 | $9,678.13 | $607,068 |
| 2019-09-03 | $0.003448 | $0.004657 | $0.003110 | $0.003332 | $9,836.84 | $586,892 |
| 2019-09-04 | $0.003672 | $0.004462 | $0.003003 | $0.004281 | $9,890.18 | $754,042 |
| 2019-09-05 | $0.004281 | $0.005660 | $0.002821 | $0.004534 | $12,037.79 | $798,542 |
| 2019-09-06 | $0.004534 | $0.004988 | $0.003596 | $0.004180 | $15,047.29 | $736,318 |
| 2019-09-07 | $0.004175 | $0.005057 | $0.002091 | $0.004963 | $12,634.23 | $874,117 |
| 2019-09-08 | $0.004961 | $0.004999 | $0.001532 | $0.002929 | $12,689.07 | $515,872 |
| 2019-09-09 | $0.002929 | $0.003861 | $0.001834 | $0.003500 | $9,035.46 | $616,391 |
| 2019-09-10 | $0.003495 | $0.005230 | $0.003161 | $0.004292 | $12,125.47 | $755,945 |
| 2019-09-11 | $0.004292 | $0.004346 | $0.001349 | $0.003403 | $8,217.08 | $599,322 |
| 2019-09-12 | $0.003403 | $0.004338 | $0.001326 | $0.001423 | $8,637.27 | $250,679 |
| 2019-09-13 | $0.001430 | $0.004863 | $0.001410 | $0.004514 | $8,618.80 | $795,084 |
| 2019-09-14 | $0.004336 | $0.004542 | $0.001458 | $0.002088 | $8,578.79 | $367,721 |
| 2019-09-15 | $0.002138 | $0.002585 | $0.001471 | $0.001987 | $8,083.35 | $349,926 |
| 2019-09-16 | $0.002006 | $0.004770 | $0.001513 | $0.003754 | $8,511.45 | $661,206 |
| 2019-09-17 | $0.003834 | $0.004895 | $0.001789 | $0.002960 | $6,164.78 | $521,353 |
| 2019-09-18 | $0.002960 | $0.004079 | $0.001750 | $0.003852 | $5,085.37 | $678,512 |
| 2019-09-19 | $0.003853 | $0.005772 | $0.001762 | $0.003858 | $5,083.21 | $679,579 |
| 2019-09-20 | $0.003965 | $0.004707 | $0.001435 | $0.002638 | $5,539.15 | $464,573 |
| 2019-09-21 | $0.002067 | $0.005699 | $0.001640 | $0.003660 | $8,138.21 | $644,668 |
| 2019-09-22 | $0.004264 | $0.006793 | $0.003133 | $0.005421 | $12,680.11 | $954,895 |
| 2019-09-23 | $0.004997 | $0.006577 | $0.003105 | $0.005396 | $11,963.99 | $950,463 |
| 2019-09-24 | $0.005395 | $0.005700 | $0.003335 | $0.004449 | $13,893.43 | $783,619 |
| 2019-09-25 | $0.004449 | $0.004702 | $0.003202 | $0.003755 | $15,382.19 | $661,360 |
| 2019-09-26 | $0.003756 | $0.005074 | $0.003753 | $0.003947 | $13,429.14 | $695,210 |
| 2019-09-27 | $0.003947 | $0.003955 | $0.003946 | $0.003955 | $14,588.58 | $696,549 |
| 2019-09-28 | $0.003955 | $0.003960 | $0.003951 | $0.003959 | $13,598.66 | $697,365 |
| 2019-09-29 | $0.003959 | $0.006200 | $0.003956 | $0.003996 | $13,656.13 | $703,910 |
| 2019-09-30 | $0.003996 | $0.004000 | $0.003996 | $0.003998 | $13,239.97 | $704,269 |