Malcoin MALC
Xếp hạng #?
21:29:17 05/10/2017
Malcoin (MALC)
Không hoạt động
Lịch sử giá Malcoin (MALC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $37.31 | $37.92 | $34.64 | $35.58 | $36,060.40 | $0 |
| 2017-08-02 | $35.57 | $35.89 | $34.64 | $35.18 | $32,694.80 | $0 |
| 2017-08-03 | $35.24 | $36.51 | $30.62 | $36.33 | $43,360.40 | $0 |
| 2017-08-04 | $36.33 | $37.44 | $36.08 | $37.22 | $45,940.40 | $0 |
| 2017-08-05 | $37.21 | $43.30 | $35.15 | $42.42 | $48,639.50 | $0 |
| 2017-08-06 | $42.43 | $42.92 | $41.15 | $42.06 | $53,164.20 | $0 |
| 2017-08-07 | $41.97 | $44.36 | $41.60 | $44.16 | $51,685.10 | $0 |
| 2017-08-08 | $44.21 | $45.38 | $43.66 | $44.59 | $52,976.30 | $0 |
| 2017-08-09 | $44.56 | $44.67 | $42.33 | $43.57 | $57,992.70 | $0 |
| 2017-08-10 | $43.57 | $44.88 | $43.25 | $44.53 | $46,569.40 | $0 |
| 2017-08-11 | $44.53 | $48.26 | $44.33 | $47.62 | $69,470.00 | $0 |
| 2017-08-12 | $47.58 | $51.61 | $47.08 | $50.46 | $54,085.20 | $2,620,267 |
| 2017-08-13 | $50.41 | $54.61 | $45.54 | $46.68 | $61,530.00 | $2,429,251 |
| 2017-08-14 | $46.71 | $56.13 | $45.78 | $56.10 | $69,959.10 | $2,975,854 |
| 2017-08-15 | $56.25 | $57.55 | $43.56 | $46.79 | $48,719.30 | $2,483,795 |
| 2017-08-16 | $46.84 | $56.29 | $45.50 | $56.28 | $12,979.10 | $3,005,101 |
| 2017-08-17 | $56.23 | $57.43 | $53.74 | $55.00 | $11,966.20 | $2,936,659 |
| 2017-08-18 | $54.83 | $55.79 | $50.88 | $52.64 | $16,452.40 | $2,810,758 |
| 2017-08-19 | $52.59 | $53.56 | $44.72 | $46.96 | $16,891.50 | $2,509,004 |
| 2017-08-20 | $46.74 | $46.74 | $45.45 | $45.72 | $16,080.90 | $2,442,945 |
| 2017-08-21 | $45.55 | $45.90 | $38.75 | $44.81 | $11,091.00 | $2,395,018 |
| 2017-08-22 | $44.92 | $46.53 | $35.15 | $45.97 | $7,963.81 | $2,456,558 |
| 2017-08-23 | $45.87 | $47.77 | $45.72 | $46.38 | $1,227.67 | $2,478,535 |
| 2017-08-24 | $46.40 | $47.64 | $4.65 | $43.31 | $5,723.05 | $2,314,528 |
| 2017-08-25 | $43.24 | $43.79 | $2.26 | $4.01 | $4,797.41 | $214,245 |
| 2017-08-26 | $4.02 | $6.92 | $2.58 | $4.78 | $5,469.10 | $254,260 |
| 2017-08-27 | $4.78 | $4.84 | $3.01 | $4.34 | $308.44 | $231,004 |
| 2017-08-28 | $4.35 | $4.84 | $4.20 | $4.82 | $291.80 | $256,318 |
| 2017-08-29 | $4.83 | $27.86 | $4.83 | $25.09 | $1,063.51 | $1,334,356 |
| 2017-08-30 | $25.06 | $25.37 | $9.17 | $9.18 | $38.94 | $488,010 |
| 2017-08-31 | $9.16 | $23.68 | $5.17 | $18.95 | $127.57 | $1,007,795 |