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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0005178 | $0.0005441 | $0.0004542 | $0.0004765 | $11,896.13 | $56,562.80 |
| 2019-12-02 | $0.0004766 | $0.0004992 | $0.0004302 | $0.0004908 | $13,764.97 | $58,258.63 |
| 2019-12-03 | $0.0004908 | $0.0005104 | $0.0004255 | $0.0004287 | $11,727.38 | $50,885.13 |
| 2019-12-04 | $0.0004286 | $0.0004465 | $0.0004054 | $0.0004082 | $9,642.57 | $48,445.76 |
| 2019-12-05 | $0.0004082 | $0.0004791 | $0.0004003 | $0.0004482 | $10,882.32 | $53,203.03 |
| 2019-12-06 | $0.0004486 | $0.0004608 | $0.0003955 | $0.0003996 | $10,324.50 | $47,428.66 |
| 2019-12-07 | $0.0004012 | $0.0004363 | $0.0003895 | $0.0004278 | $13,677.23 | $50,776.19 |
| 2019-12-08 | $0.0004278 | $0.0004356 | $0.0003925 | $0.0004168 | $16,987.42 | $49,469.95 |
| 2019-12-09 | $0.0004147 | $0.0004338 | $0.0003957 | $0.0004245 | $16,465.18 | $50,388.02 |
| 2019-12-10 | $0.0004265 | $0.0004284 | $0.0003996 | $0.0004061 | $16,427.42 | $48,198.99 |
| 2019-12-11 | $0.0004100 | $0.0004231 | $0.0002419 | $0.0004060 | $14,792.16 | $48,191.43 |
| 2019-12-12 | $0.0004063 | $0.0004134 | $0.0003805 | $0.0004077 | $17,710.16 | $48,386.00 |
| 2019-12-13 | $0.0004079 | $0.0004100 | $0.0003257 | $0.0003627 | $15,465.07 | $43,052.20 |
| 2019-12-14 | $0.0003648 | $0.0003852 | $0.0003305 | $0.0003758 | $14,881.39 | $44,600.41 |
| 2019-12-15 | $0.0003758 | $0.0003867 | $0.0002642 | $0.0002784 | $10,771.26 | $33,040.69 |
| 2019-12-16 | $0.0002784 | $0.0002832 | $0.0002075 | $0.0002216 | $8,402.82 | $26,299.05 |
| 2019-12-17 | $0.0002216 | $0.0002476 | $0.0001942 | $0.0002055 | $7,896.93 | $24,388.13 |
| 2019-12-18 | $0.0002055 | $0.0002273 | $0.0001617 | $0.0001708 | $8,294.54 | $20,268.86 |
| 2019-12-19 | $0.0001708 | $0.0001748 | $0.0001555 | $0.0001662 | $5,948.16 | $19,730.71 |
| 2019-12-20 | $0.0001662 | $0.0001692 | $0.0001492 | $0.0001601 | $6,295.03 | $19,003.12 |
| 2019-12-21 | $0.0001601 | $0.0001631 | $0.0001494 | $0.0001596 | $4,509.38 | $18,946.93 |
| 2019-12-22 | $0.0001594 | $0.0001730 | $0.0001521 | $0.0001715 | $4,047.20 | $20,357.40 |
| 2019-12-23 | $0.0001721 | $0.0001895 | $0.0001558 | $0.0001659 | $22,821.23 | $19,693.75 |
| 2019-12-24 | $0.0001669 | $0.0001715 | $0.0001522 | $0.0001628 | $25,594.75 | $19,319.38 |
| 2019-12-25 | $0.0001628 | $0.0001683 | $0.0001529 | $0.0001608 | $24,862.65 | $19,081.49 |
| 2019-12-26 | $0.0001609 | $0.0001766 | $0.0001581 | $0.0001643 | $25,917.58 | $19,495.67 |
| 2019-12-27 | $0.0001628 | $0.0001733 | $0.0001568 | $0.0001626 | $15,573.79 | $19,293.99 |
| 2019-12-28 | $0.0001626 | $0.0002397 | $0.0001538 | $0.0002053 | $11,851.91 | $24,372.62 |
| 2019-12-29 | $0.0002037 | $0.0002042 | $0.0001462 | $0.0001653 | $11,051.86 | $19,621.98 |
| 2019-12-30 | $0.0001630 | $0.0001741 | $0.0001514 | $0.0001553 | $10,669.67 | $18,427.54 |
| 2019-12-31 | $0.0001558 | $0.0001714 | $0.0001479 | $0.0001574 | $10,501.85 | $18,678.65 |