Malcoin MALC
Xếp hạng #?
21:29:17 05/10/2017
Malcoin (MALC)
Không hoạt động
Lịch sử giá Malcoin (MALC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-04 | $33.59 | $33.78 | $33.19 | $33.78 | $34,823.70 | $0 |
| 2017-07-05 | $33.76 | $34.08 | $32.90 | $33.87 | $38,924.30 | $0 |
| 2017-07-06 | $33.88 | $33.94 | $33.48 | $33.84 | $28,836.20 | $0 |
| 2017-07-07 | $33.87 | $33.93 | $32.25 | $32.58 | $32,654.50 | $0 |
| 2017-07-08 | $32.61 | $33.23 | $32.24 | $33.20 | $37,813.80 | $0 |
| 2017-07-09 | $33.23 | $33.36 | $32.59 | $32.59 | $29,429.50 | $0 |
| 2017-07-10 | $32.65 | $32.83 | $29.73 | $30.57 | $30,019.00 | $0 |
| 2017-07-11 | $30.50 | $31.18 | $29.39 | $30.25 | $40,218.70 | $0 |
| 2017-07-12 | $30.21 | $31.34 | $29.29 | $31.08 | $34,051.90 | $0 |
| 2017-07-13 | $31.10 | $31.50 | $30.25 | $30.53 | $34,590.50 | $0 |
| 2017-07-14 | $30.51 | $30.65 | $28.13 | $28.97 | $32,487.00 | $0 |
| 2017-07-15 | $28.92 | $28.97 | $25.93 | $25.95 | $34,753.90 | $0 |
| 2017-07-16 | $25.87 | $26.74 | $23.94 | $25.09 | $26,321.80 | $0 |
| 2017-07-17 | $25.06 | $28.95 | $25.06 | $28.90 | $31,848.70 | $0 |
| 2017-07-18 | $28.97 | $31.04 | $28.06 | $29.97 | $51,855.40 | $0 |
| 2017-07-19 | $30.01 | $31.17 | $29.05 | $29.48 | $51,719.80 | $0 |
| 2017-07-20 | $29.39 | $37.80 | $29.39 | $36.64 | $52,628.80 | $0 |
| 2017-07-21 | $36.91 | $37.03 | $34.12 | $34.77 | $70,114.20 | $0 |
| 2017-07-22 | $34.76 | $37.59 | $34.60 | $36.89 | $50,322.70 | $0 |
| 2017-07-23 | $36.89 | $37.24 | $34.66 | $35.89 | $40,659.30 | $0 |
| 2017-07-24 | $35.85 | $36.46 | $35.33 | $35.95 | $60,182.30 | $0 |
| 2017-07-25 | $35.95 | $36.20 | $29.84 | $33.35 | $36,682.70 | $0 |
| 2017-07-26 | $33.37 | $33.97 | $31.43 | $32.81 | $37,635.30 | $0 |
| 2017-07-27 | $32.91 | $34.91 | $32.78 | $34.58 | $38,683.60 | $0 |
| 2017-07-28 | $34.68 | $36.74 | $34.67 | $36.39 | $40,234.10 | $0 |
| 2017-07-29 | $36.25 | $36.35 | $34.79 | $35.43 | $37,054.60 | $0 |
| 2017-07-30 | $35.42 | $35.49 | $29.95 | $30.88 | $30,792.60 | $0 |
| 2017-07-31 | $30.91 | $37.47 | $30.50 | $37.29 | $33,294.80 | $0 |