MangoCoinz MCZ
Xếp hạng #?
09:58:36 03/02/2021
MangoCoinz (MCZ)
Không hoạt động
Lịch sử giá MangoCoinz (MCZ) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0007218 | $0.0009034 | $0.0007212 | $0.0009034 | $0.2389 | $1,355.02 |
| 2016-05-02 | $0.0009038 | $0.0009049 | $0.0008837 | $0.0008981 | $0.1101 | $1,347.78 |
| 2016-05-03 | $0.0008982 | $0.002243 | $0.0008941 | $0.001355 | $0.3255 | $2,035.23 |
| 2016-05-04 | $0.001355 | $0.001356 | $0.001341 | $0.001345 | $0.2339 | $2,020.10 |
| 2016-05-05 | $0.001345 | $0.003784 | $0.001344 | $0.003781 | $4.90 | $5,683.98 |
| 2016-05-06 | $0.003781 | $0.003808 | $0.001624 | $0.001655 | $4.38 | $2,489.22 |
| 2016-05-07 | $0.001655 | $0.001663 | $0.001651 | $0.001655 | $0.7569 | $2,490.29 |
| 2016-05-08 | $0.001655 | $0.003870 | $0.001648 | $0.001688 | $5.52 | $2,540.40 |
| 2016-05-09 | $0.001687 | $0.004093 | $0.001683 | $0.004075 | $13.24 | $6,137.35 |
| 2016-05-10 | $0.004075 | $0.004088 | $0.003973 | $0.003988 | $12.96 | $6,009.56 |
| 2016-05-11 | $0.003990 | $0.004023 | $0.001812 | $0.004006 | $2.42 | $6,039.45 |
| 2016-05-12 | $0.004007 | $0.004026 | $0.003976 | $0.004024 | $2.43 | $6,069.66 |
| 2016-05-13 | $0.004025 | $0.004571 | $0.002281 | $0.002825 | $11.52 | $4,263.51 |
| 2016-05-14 | $0.002825 | $0.004564 | $0.002779 | $0.002780 | $1.46 | $4,197.09 |
| 2016-05-15 | $0.002780 | $0.004260 | $0.002733 | $0.002979 | $6.20 | $4,501.31 |
| 2016-05-16 | $0.002979 | $0.004568 | $0.001645 | $0.001645 | $50.79 | $2,485.67 |
| 2016-05-17 | $0.004542 | $0.004542 | $0.001814 | $0.001820 | $57.35 | $2,751.54 |
| 2016-05-18 | $0.001820 | $0.004554 | $0.001818 | $0.002501 | $9.80 | $3,783.26 |
| 2016-05-19 | $0.002500 | $0.004142 | $0.002490 | $0.002506 | $7.72 | $3,793.15 |
| 2016-05-20 | $0.002501 | $0.004441 | $0.002493 | $0.002655 | $7.26 | $4,020.12 |
| 2016-05-21 | $0.002656 | $0.003550 | $0.002656 | $0.003546 | $0.9066 | $5,372.40 |
| 2016-05-22 | $0.003546 | $0.003547 | $0.003512 | $0.003516 | $4.55 | $5,328.87 |
| 2016-05-23 | $0.003515 | $0.003559 | $0.003511 | $0.003559 | $6.55 | $5,397.44 |
| 2016-05-24 | $0.003558 | $0.004463 | $0.002716 | $0.002721 | $8.07 | $4,128.89 |
| 2016-05-25 | $0.002720 | $0.004272 | $0.002720 | $0.003385 | $11.45 | $5,139.30 |
| 2016-05-26 | $0.003385 | $0.003430 | $0.003373 | $0.003428 | $11.77 | $5,205.96 |
| 2016-05-27 | $0.003428 | $0.003615 | $0.003428 | $0.003581 | $12.30 | $5,442.81 |
| 2016-05-28 | $0.003579 | $0.004492 | $0.003574 | $0.004022 | $10.61 | $6,115.94 |
| 2016-05-29 | $0.004018 | $0.006361 | $0.002608 | $0.002644 | $91.18 | $4,021.81 |
| 2016-05-30 | $0.002647 | $0.002788 | $0.002630 | $0.002780 | $4.93 | $4,231.94 |
| 2016-05-31 | $0.002776 | $0.004304 | $0.002770 | $0.002827 | $2.37 | $4,305.35 |