Magic Cube Coin MCC
Xếp hạng #?
14:17:03 24/03/2021
Magic Cube Coin (MCC)
Không theo dõi
Lịch sử giá Magic Cube Coin (MCC) 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 | $0.002394 | $0.002573 | $0.002196 | $0.002226 | $144,770 | $0 |
| 2019-10-02 | $0.002226 | $0.002368 | $0.002130 | $0.002354 | $141,191 | $0 |
| 2019-10-03 | $0.002354 | $0.002378 | $0.002158 | $0.002219 | $129,629 | $0 |
| 2019-10-04 | $0.002221 | $0.002327 | $0.002169 | $0.002259 | $133,210 | $0 |
| 2019-10-05 | $0.002259 | $0.002315 | $0.002204 | $0.002238 | $139,830 | $0 |
| 2019-10-06 | $0.002243 | $0.002301 | $0.002140 | $0.002301 | $134,959 | $0 |
| 2019-10-07 | $0.002285 | $0.002383 | $0.002172 | $0.002336 | $135,028 | $0 |
| 2019-10-08 | $0.002331 | $0.003065 | $0.002259 | $0.002958 | $176,335 | $0 |
| 2019-10-09 | $0.002950 | $0.003078 | $0.002660 | $0.002970 | $177,134 | $0 |
| 2019-10-10 | $0.002970 | $0.002975 | $0.002759 | $0.002829 | $159,292 | $0 |
| 2019-10-11 | $0.002873 | $0.003044 | $0.002742 | $0.002950 | $159,339 | $0 |
| 2019-10-12 | $0.002966 | $0.003018 | $0.002402 | $0.002468 | $806,880 | $0 |
| 2019-10-13 | $0.002462 | $0.002558 | $0.002423 | $0.002490 | $1,009,365 | $0 |
| 2019-10-14 | $0.002490 | $0.002671 | $0.002409 | $0.002623 | $1,420,496 | $0 |
| 2019-10-15 | $0.002620 | $0.002657 | $0.002199 | $0.002365 | $1,824,044 | $0 |
| 2019-10-16 | $0.002365 | $0.002382 | $0.002217 | $0.002337 | $1,826,032 | $0 |
| 2019-10-17 | $0.002318 | $0.002372 | $0.002281 | $0.002335 | $1,688,892 | $0 |
| 2019-10-18 | $0.002352 | $0.002382 | $0.002247 | $0.002295 | $1,434,461 | $0 |
| 2019-10-19 | $0.002300 | $0.002339 | $0.002249 | $0.002303 | $1,458,998 | $0 |
| 2019-10-20 | $0.002304 | $0.002359 | $0.002218 | $0.002312 | $1,350,195 | $0 |
| 2019-10-21 | $0.002319 | $0.002328 | $0.002153 | $0.002250 | $1,194,083 | $267,091 |
| 2019-10-22 | $0.002248 | $0.002278 | $0.002102 | $0.002183 | $1,414,427 | $259,064 |
| 2019-10-23 | $0.002187 | $0.002237 | $0.002027 | $0.002079 | $1,125,630 | $246,809 |
| 2019-10-24 | $0.002074 | $0.002301 | $0.001874 | $0.001922 | $777,648 | $228,183 |
| 2019-10-25 | $0.001922 | $0.002446 | $0.001921 | $0.002268 | $843,333 | $269,193 |
| 2019-10-26 | $0.002270 | $0.002559 | $0.002191 | $0.002235 | $1,211,492 | $265,291 |
| 2019-10-27 | $0.002235 | $0.002411 | $0.002149 | $0.002278 | $1,128,009 | $270,438 |
| 2019-10-28 | $0.002283 | $0.002971 | $0.002072 | $0.002502 | $859,418 | $296,918 |
| 2019-10-29 | $0.002498 | $0.002761 | $0.002259 | $0.002305 | $541,968 | $273,576 |
| 2019-10-30 | $0.002304 | $0.006354 | $0.001315 | $0.001637 | $408,499 | $194,351 |
| 2019-10-31 | $0.001638 | $0.002015 | $0.001483 | $0.001525 | $346,102 | $181,062 |