MangoCoinz MCZ
Xếp hạng #?
09:58:36 03/02/2021
MangoCoinz (MCZ)
Không hoạt động
Lịch sử giá MangoCoinz (MCZ) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.006933 | $0.007022 | $0.003366 | $0.003366 | $0.5079 | $0 |
| 2015-05-02 | $0.003369 | $0.003412 | $0.003305 | $0.003334 | $0.6301 | $0 |
| 2015-05-03 | $0.003333 | $0.04943 | $0.003322 | $0.03705 | $182.32 | $0 |
| 2015-05-04 | $0.03705 | $0.03725 | $0.004557 | $0.006714 | $3.33 | $0 |
| 2015-05-05 | $0.006709 | $0.03617 | $0.004772 | $0.01193 | $30.52 | $0 |
| 2015-05-06 | $0.01193 | $0.01293 | $0.006882 | $0.006898 | $14.39 | $0 |
| 2015-05-07 | $0.006894 | $0.05281 | $0.002521 | $0.02783 | $263.81 | $0 |
| 2015-05-08 | $0.02782 | $0.05197 | $0.02496 | $0.03730 | $146.15 | $0 |
| 2015-05-09 | $0.03728 | $0.05208 | $0.03024 | $0.03936 | $110.21 | $0 |
| 2015-05-10 | $0.03934 | $0.04667 | $0.03110 | $0.03598 | $141.23 | $0 |
| 2015-05-11 | $0.03598 | $0.03929 | $0.02212 | $0.02739 | $70.89 | $0 |
| 2015-05-12 | $0.02739 | $0.03737 | $0.02497 | $0.02917 | $55.29 | $0 |
| 2015-05-13 | $0.02921 | $0.04891 | $0.02895 | $0.03145 | $78.05 | $0 |
| 2015-05-14 | $0.03143 | $0.03665 | $0.02854 | $0.03315 | $51.96 | $0 |
| 2015-05-15 | $0.03315 | $0.03693 | $0.03283 | $0.03578 | $47.86 | $0 |
| 2015-05-16 | $0.03578 | $0.03579 | $0.02474 | $0.02474 | $40.08 | $0 |
| 2015-05-17 | $0.02474 | $0.03166 | $0.02367 | $0.02741 | $40.66 | $0 |
| 2015-05-18 | $0.02742 | $0.03124 | $0.02350 | $0.02355 | $48.36 | $0 |
| 2015-05-19 | $0.02357 | $0.03024 | $0.02347 | $0.02456 | $42.08 | $0 |
| 2015-05-20 | $0.02456 | $0.02512 | $0.02411 | $0.02505 | $13.16 | $0 |
| 2015-05-21 | $0.02505 | $0.02517 | $0.01539 | $0.01865 | $13.18 | $0 |
| 2015-05-22 | $0.01865 | $0.02740 | $0.01864 | $0.02272 | $13.08 | $0 |
| 2015-05-23 | $0.02272 | $0.02410 | $0.02063 | $0.02065 | $6.02 | $0 |
| 2015-05-24 | $0.02065 | $0.03342 | $0.01704 | $0.02491 | $29.53 | $0 |
| 2015-05-25 | $0.02490 | $0.03290 | $0.02354 | $0.03087 | $58.42 | $0 |
| 2015-05-26 | $0.03087 | $0.03393 | $0.02453 | $0.03149 | $40.57 | $0 |
| 2015-05-27 | $0.03148 | $0.03569 | $0.02727 | $0.03022 | $76.61 | $0 |
| 2015-05-28 | $0.03022 | $0.03441 | $0.02750 | $0.03080 | $25.42 | $0 |
| 2015-05-29 | $0.03080 | $0.03844 | $0.02698 | $0.03081 | $37.20 | $0 |
| 2015-05-30 | $0.03081 | $0.03501 | $0.03063 | $0.03371 | $25.03 | $0 |
| 2015-05-31 | $0.03368 | $0.05260 | $0.03315 | $0.05052 | $580.62 | $0 |