Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001800 | $0.001800 | $0.001800 | $0.001800 | $0 | $317,046 |
| 2019-11-02 | $0.001800 | $0.005077 | $0.001800 | $0.005035 | $9.32 | $886,931 |
| 2019-11-03 | $0.005038 | $0.005065 | $0.004925 | $0.004977 | $0 | $876,654 |
| 2019-11-04 | $0.004977 | $0.004977 | $0.004977 | $0.004977 | $0 | $876,654 |
| 2019-11-05 | $0.004977 | $0.006200 | $0.004977 | $0.006200 | $1.96 | $1,092,048 |
| 2019-11-06 | $0.006200 | $0.006200 | $0.006200 | $0.006200 | $1.96 | $1,092,048 |
| 2019-11-07 | $0.006200 | $0.006200 | $0.006200 | $0.006200 | $0 | $1,092,048 |
| 2019-11-08 | $0.006200 | $0.006200 | $0.006200 | $0.006200 | $0 | $1,092,048 |
| 2019-11-09 | $0.006200 | $0.006200 | $0.004570 | $0.004579 | $0.8017 | $806,476 |
| 2019-11-10 | $0.004578 | $0.004597 | $0.004574 | $0.004584 | $0 | $807,424 |
| 2019-11-11 | $0.004584 | $0.004584 | $0.002776 | $0.002782 | $3.17 | $489,955 |
| 2019-11-12 | $0.002782 | $0.002812 | $0.002779 | $0.002801 | $0 | $493,343 |
| 2019-11-13 | $0.002801 | $0.002801 | $0.002801 | $0.002801 | $0 | $493,343 |
| 2019-11-14 | $0.002801 | $0.002801 | $0.002801 | $0.002801 | $0 | $493,343 |
| 2019-11-15 | $0.002801 | $0.002801 | $0.002801 | $0.002801 | $0 | $493,343 |
| 2019-11-16 | $0.002801 | $0.002801 | $0.002801 | $0.002801 | $0 | $493,343 |
| 2019-11-17 | $0.002801 | $0.002801 | $0.002801 | $0.002801 | $0 | $493,343 |
| 2019-11-18 | $0.002801 | $0.004282 | $0.002801 | $0.004152 | $18.97 | $731,286 |
| 2019-11-19 | $0.004154 | $0.004445 | $0.004042 | $0.004431 | $149.71 | $780,407 |
| 2019-11-20 | $0.004431 | $0.004449 | $0.004381 | $0.004386 | $0 | $772,516 |
| 2019-11-21 | $0.004386 | $0.004392 | $0.004166 | $0.004201 | $1,074.44 | $740,025 |
| 2019-11-22 | $0.004201 | $0.004981 | $0.004197 | $0.004652 | $98.05 | $819,371 |
| 2019-11-23 | $0.004653 | $0.004653 | $0.004585 | $0.004652 | $0 | $819,340 |
| 2019-11-24 | $0.004652 | $0.004652 | $0.004652 | $0.004652 | $0 | $819,340 |
| 2019-11-25 | $0.004652 | $0.004652 | $0.004652 | $0.004652 | $0 | $819,340 |
| 2019-11-26 | $0.004652 | $0.004652 | $0.002941 | $0.003590 | $35.44 | $632,359 |
| 2019-11-27 | $0.003552 | $0.004793 | $0.003552 | $0.004740 | $1.05 | $834,805 |
| 2019-11-28 | $0.004743 | $0.004822 | $0.004718 | $0.004815 | $0 | $848,051 |
| 2019-11-29 | $0.004815 | $0.004815 | $0.004815 | $0.004815 | $0 | $848,051 |
| 2019-11-30 | $0.004815 | $0.004815 | $0.001310 | $0.001310 | $5.63 | $230,739 |