Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003996 | $0.006200 | $0.001801 | $0.002948 | $13,063.92 | $519,321 |
| 2019-10-02 | $0.002948 | $0.002948 | $0.002948 | $0.002948 | $0 | $519,206 |
| 2019-10-03 | $0.002948 | $0.003997 | $0.002948 | $0.003997 | $0.001605 | $704,038 |
| 2019-10-04 | $0.003997 | $0.004943 | $0.003997 | $0.004920 | $32.33 | $866,666 |
| 2019-10-05 | $0.004920 | $0.004934 | $0.004867 | $0.004874 | $0 | $858,541 |
| 2019-10-06 | $0.004874 | $0.004874 | $0.004874 | $0.004874 | $0 | $858,541 |
| 2019-10-07 | $0.004874 | $0.004874 | $0.004874 | $0.004874 | $0 | $858,541 |
| 2019-10-08 | $0.004874 | $0.004874 | $0.003584 | $0.003640 | $1.09 | $641,053 |
| 2019-10-09 | $0.003640 | $0.005239 | $0.003612 | $0.005229 | $10.25 | $920,950 |
| 2019-10-10 | $0.005229 | $0.005236 | $0.005134 | $0.005185 | $0 | $913,230 |
| 2019-10-11 | $0.005185 | $0.005185 | $0.004979 | $0.004982 | $549.76 | $877,541 |
| 2019-10-12 | $0.004981 | $0.005038 | $0.004748 | $0.004748 | $586.62 | $836,363 |
| 2019-10-13 | $0.004747 | $0.004829 | $0.004711 | $0.004722 | $0 | $831,713 |
| 2019-10-14 | $0.004722 | $0.004961 | $0.004722 | $0.004953 | $0.8755 | $872,454 |
| 2019-10-15 | $0.004955 | $0.004976 | $0.004938 | $0.004939 | $0 | $869,958 |
| 2019-10-16 | $0.004939 | $0.004939 | $0.004939 | $0.004939 | $0 | $869,958 |
| 2019-10-17 | $0.004939 | $0.004939 | $0.004939 | $0.004939 | $0 | $869,958 |
| 2019-10-18 | $0.004939 | $0.004939 | $0.004939 | $0.004939 | $0 | $869,958 |
| 2019-10-19 | $0.004939 | $0.004939 | $0.004939 | $0.004939 | $0 | $869,958 |
| 2019-10-20 | $0.004939 | $0.005729 | $0.004497 | $0.005690 | $16.39 | $1,002,260 |
| 2019-10-21 | $0.005690 | $0.005744 | $0.005655 | $0.005744 | $0 | $1,011,706 |
| 2019-10-22 | $0.005744 | $0.005744 | $0.004596 | $0.004598 | $0.4598 | $809,797 |
| 2019-10-23 | $0.004598 | $0.004613 | $0.004551 | $0.004553 | $0 | $801,888 |
| 2019-10-24 | $0.004553 | $0.004553 | $0.004553 | $0.004553 | $0 | $801,888 |
| 2019-10-25 | $0.004553 | $0.004553 | $0.004553 | $0.004553 | $0 | $801,888 |
| 2019-10-26 | $0.004553 | $0.004553 | $0.004553 | $0.004553 | $0 | $801,888 |
| 2019-10-27 | $0.004553 | $0.004553 | $0.004553 | $0.004553 | $0 | $801,888 |
| 2019-10-28 | $0.004553 | $0.004553 | $0.004553 | $0.004553 | $0 | $801,888 |
| 2019-10-29 | $0.004553 | $0.004612 | $0.004271 | $0.004354 | $152.19 | $766,839 |
| 2019-10-30 | $0.004355 | $0.005210 | $0.004201 | $0.005182 | $2,222.91 | $912,690 |
| 2019-10-31 | $0.005180 | $0.005368 | $0.001800 | $0.001800 | $0 | $317,046 |