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 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 | $0.001520 | $0.001537 | $0.001360 | $0.001386 | $248,406 | $164,531 |
| 2019-11-02 | $0.001386 | $0.001414 | $0.001336 | $0.001346 | $231,159 | $159,803 |
| 2019-11-03 | $0.001358 | $0.001388 | $0.001323 | $0.001340 | $169,160 | $159,040 |
| 2019-11-04 | $0.001339 | $0.001379 | $0.001319 | $0.001326 | $209,278 | $157,425 |
| 2019-11-05 | $0.001326 | $0.001375 | $0.001312 | $0.001345 | $266,342 | $159,591 |
| 2019-11-06 | $0.001346 | $0.001380 | $0.001291 | $0.001328 | $260,571 | $157,603 |
| 2019-11-07 | $0.001321 | $0.001538 | $0.001249 | $0.001450 | $293,917 | $172,075 |
| 2019-11-08 | $0.001452 | $0.001530 | $0.001354 | $0.001463 | $311,886 | $173,636 |
| 2019-11-09 | $0.001463 | $0.001533 | $0.001344 | $0.001366 | $297,358 | $162,110 |
| 2019-11-10 | $0.001367 | $0.001599 | $0.001227 | $0.001404 | $222,185 | $166,661 |
| 2019-11-11 | $0.001404 | $0.001517 | $0.001270 | $0.001401 | $290,698 | $166,310 |
| 2019-11-12 | $0.001403 | $0.001436 | $0.0009556 | $0.001288 | $236,283 | $152,914 |
| 2019-11-13 | $0.001286 | $0.001360 | $0.001201 | $0.001297 | $194,910 | $153,972 |
| 2019-11-14 | $0.001292 | $0.001306 | $0.001171 | $0.001185 | $147,354 | $140,659 |
| 2019-11-15 | $0.001185 | $0.001276 | $0.0009461 | $0.0009858 | $109,165 | $117,010 |
| 2019-11-16 | $0.0009843 | $0.0009966 | $0.0009306 | $0.0009631 | $155,290 | $114,320 |
| 2019-11-17 | $0.0009631 | $0.0009718 | $0.0008546 | $0.0008821 | $221,317 | $104,697 |
| 2019-11-18 | $0.0008785 | $0.0008817 | $0.0008149 | $0.0008227 | $151,714 | $97,650.51 |
| 2019-11-19 | $0.0008227 | $0.0008331 | $0.0007959 | $0.0008103 | $83,219.83 | $96,178.13 |
| 2019-11-20 | $0.0008103 | $0.0008133 | $0.0007558 | $0.0007558 | $158,915 | $89,705.84 |
| 2019-11-21 | $0.0007557 | $0.0009248 | $0.0003739 | $0.0008896 | $72,817.59 | $105,593 |
| 2019-11-22 | $0.0008896 | $0.0009040 | $0.0006079 | $0.0006279 | $33,636.16 | $74,533.71 |
| 2019-11-23 | $0.0006277 | $0.0008055 | $0.0005862 | $0.0007195 | $16,487.39 | $85,397.62 |
| 2019-11-24 | $0.0007195 | $0.0007249 | $0.0004618 | $0.0005429 | $5,708.24 | $64,434.66 |
| 2019-11-25 | $0.0005422 | $0.0006359 | $0.0004714 | $0.0006125 | $22,098.62 | $72,705.94 |
| 2019-11-26 | $0.0006126 | $0.0006190 | $0.0005195 | $0.0005335 | $28,056.68 | $63,327.03 |
| 2019-11-27 | $0.0005327 | $0.0005643 | $0.0004705 | $0.0005508 | $41,946.85 | $65,372.50 |
| 2019-11-28 | $0.0005506 | $0.0005663 | $0.0004968 | $0.0004989 | $59,178.33 | $59,222.35 |
| 2019-11-29 | $0.0004991 | $0.0005647 | $0.0004971 | $0.0005445 | $28,696.53 | $64,631.31 |
| 2019-11-30 | $0.0005445 | $0.0005692 | $0.0005046 | $0.0005203 | $12,031.45 | $61,761.71 |