Moving Cloud Coin MCC
Xếp hạng #?
16:23:01 14/06/2021
Moving Cloud Coin (MCC)
Không theo dõi
Lịch sử giá Moving Cloud Coin (MCC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03638 | $0.03875 | $0.03307 | $0.03755 | $296,924 | $0 |
| 2018-08-02 | $0.03679 | $0.04310 | $0.03530 | $0.04078 | $341,704 | $0 |
| 2018-08-03 | $0.04104 | $0.04238 | $0.03394 | $0.03582 | $278,726 | $0 |
| 2018-08-04 | $0.03617 | $0.04040 | $0.03261 | $0.03340 | $216,389 | $0 |
| 2018-08-05 | $0.03389 | $0.03671 | $0.03287 | $0.03616 | $242,342 | $0 |
| 2018-08-06 | $0.03456 | $0.03717 | $0.03164 | $0.03306 | $307,975 | $0 |
| 2018-08-07 | $0.03303 | $0.03576 | $0.02989 | $0.03077 | $316,790 | $0 |
| 2018-08-08 | $0.03075 | $0.03295 | $0.02850 | $0.02978 | $295,015 | $0 |
| 2018-08-09 | $0.02929 | $0.03115 | $0.02917 | $0.03077 | $163,127 | $0 |
| 2018-08-10 | $0.03077 | $0.03128 | $0.02845 | $0.02876 | $176,754 | $0 |
| 2018-08-11 | $0.02875 | $0.03068 | $0.02769 | $0.03009 | $150,293 | $0 |
| 2018-08-12 | $0.02900 | $0.03047 | $0.02831 | $0.02931 | $140,118 | $0 |
| 2018-08-13 | $0.02894 | $0.03056 | $0.02623 | $0.02630 | $151,129 | $0 |
| 2018-08-14 | $0.02722 | $0.02925 | $0.02478 | $0.02913 | $1,729,240 | $0 |
| 2018-08-15 | $0.02919 | $0.03056 | $0.02591 | $0.02605 | $1,672,200 | $0 |
| 2018-08-16 | $0.02557 | $0.02895 | $0.02557 | $0.02680 | $1,579,800 | $0 |
| 2018-08-17 | $0.02694 | $0.02947 | $0.02577 | $0.02599 | $3,197,080 | $0 |
| 2018-08-18 | $0.02605 | $0.02989 | $0.02398 | $0.02398 | $1,715,470 | $0 |
| 2018-08-19 | $0.02404 | $0.02745 | $0.02364 | $0.02666 | $119,390 | $0 |
| 2018-08-20 | $0.02699 | $0.02902 | $0.02475 | $0.02491 | $3,535,010 | $0 |
| 2018-08-21 | $0.02483 | $0.02882 | $0.02109 | $0.02343 | $2,125,510 | $0 |
| 2018-08-22 | $0.02382 | $0.02590 | $0.02274 | $0.02312 | $3,708,990 | $0 |
| 2018-08-23 | $0.02315 | $0.02718 | $0.02268 | $0.02318 | $1,465,330 | $0 |
| 2018-08-24 | $0.02321 | $0.02773 | $0.02257 | $0.02332 | $4,945,670 | $0 |
| 2018-08-25 | $0.02329 | $0.02335 | $0.02248 | $0.02257 | $4,871,160 | $0 |
| 2018-08-26 | $0.02259 | $0.02598 | $0.02253 | $0.02431 | $23,066.30 | $0 |
| 2018-08-27 | $0.02430 | $0.02561 | $0.01953 | $0.02365 | $4,645,520 | $0 |
| 2018-08-28 | $0.02372 | $0.03136 | $0.02225 | $0.02383 | $3,701,080 | $0 |
| 2018-08-29 | $0.02383 | $0.03320 | $0.02323 | $0.03142 | $4,529,580 | $0 |
| 2018-08-30 | $0.03144 | $0.04475 | $0.02067 | $0.02067 | $1,378,430 | $0 |
| 2018-08-31 | $0.02064 | $0.03705 | $0.02023 | $0.02072 | $3,905,340 | $0 |