MangoCoinz MCZ
Xếp hạng #?
09:58:36 03/02/2021
MangoCoinz (MCZ)
Không hoạt động
Lịch sử giá MangoCoinz (MCZ) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.009771 | $0.009909 | $0.009651 | $0.009898 | $2.88 | $0 |
| 2015-04-02 | $0.009891 | $0.01265 | $0.009829 | $0.01264 | $15.12 | $0 |
| 2015-04-03 | $0.01265 | $0.01268 | $0.008609 | $0.008647 | $18.99 | $0 |
| 2015-04-04 | $0.008646 | $0.008679 | $0.008537 | $0.008654 | $0.09519 | $0 |
| 2015-04-05 | $0.008656 | $0.008925 | $0.008594 | $0.008925 | $1.55 | $0 |
| 2015-04-06 | $0.008930 | $0.008967 | $0.008719 | $0.008751 | $1.71 | $0 |
| 2015-04-07 | $0.008743 | $0.01277 | $0.005064 | $0.005064 | $2.17 | $0 |
| 2015-04-08 | $0.005061 | $0.005075 | $0.0009793 | $0.0009825 | $2.16 | $0 |
| 2015-04-09 | $0.0009815 | $0.001002 | $0.0009600 | $0.001002 | $0.05208 | $0 |
| 2015-04-10 | $0.001002 | $0.01190 | $0.0009838 | $0.001062 | $4.09 | $0 |
| 2015-04-11 | $0.001062 | $0.001192 | $0.001054 | $0.001187 | $0.003562 | $0 |
| 2015-04-12 | $0.001187 | $0.001193 | $0.001172 | $0.001185 | $0.03794 | $0 |
| 2015-04-13 | $0.001184 | $0.01013 | $0.001176 | $0.009657 | $0.7601 | $0 |
| 2015-04-14 | $0.009665 | $0.009674 | $0.005675 | $0.009314 | $3.01 | $0 |
| 2015-04-15 | $0.009311 | $0.009541 | $0.001429 | $0.002686 | $3.39 | $0 |
| 2015-04-16 | $0.002687 | $0.007809 | $0.001471 | $0.002171 | $2.59 | $0 |
| 2015-04-17 | $0.002171 | $0.002175 | $0.001997 | $0.002006 | $0.02574 | $0 |
| 2015-04-18 | $0.002006 | $0.002666 | $0.001991 | $0.002657 | $1.02 | $0 |
| 2015-04-19 | $0.002658 | $0.006776 | $0.001915 | $0.006674 | $0.3939 | $0 |
| 2015-04-20 | $0.006674 | $0.006785 | $0.001929 | $0.006734 | $0.7453 | $0 |
| 2015-04-21 | $0.006734 | $0.006778 | $0.002467 | $0.002588 | $0.03503 | $0 |
| 2015-04-22 | $0.002592 | $0.002829 | $0.002381 | $0.002388 | $0.5842 | $0 |
| 2015-04-23 | $0.002387 | $0.004248 | $0.001991 | $0.004073 | $2.33 | $0 |
| 2015-04-24 | $0.004065 | $0.004084 | $0.002169 | $0.002176 | $6.07 | $0 |
| 2015-04-25 | $0.002176 | $0.002185 | $0.001539 | $0.001666 | $1.99 | $0 |
| 2015-04-26 | $0.001666 | $0.002842 | $0.001658 | $0.002842 | $2.12 | $0 |
| 2015-04-27 | $0.002842 | $0.004603 | $0.002833 | $0.003672 | $5.83 | $0 |
| 2015-04-28 | $0.003667 | $0.004189 | $0.002450 | $0.003985 | $34.27 | $0 |
| 2015-04-29 | $0.003981 | $0.004555 | $0.002834 | $0.003120 | $9.52 | $0 |
| 2015-04-30 | $0.003115 | $0.007393 | $0.003106 | $0.006939 | $28.82 | $0 |