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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02072 | $0.02929 | $0.02072 | $0.02208 | $192,878 | $0 |
| 2018-09-02 | $0.02198 | $0.02717 | $0.02178 | $0.02582 | $36,010.50 | $0 |
| 2018-09-03 | $0.02451 | $0.02607 | $0.02018 | $0.02018 | $1,680,180 | $0 |
| 2018-09-04 | $0.02018 | $0.02396 | $0.02009 | $0.02044 | $952,649 | $0 |
| 2018-09-05 | $0.02045 | $0.02375 | $0.01911 | $0.01911 | $228,654 | $0 |
| 2018-09-06 | $0.01912 | $0.02100 | $0.01785 | $0.01840 | $353,816 | $0 |
| 2018-09-07 | $0.01837 | $0.02379 | $0.01830 | $0.02324 | $249,305 | $0 |
| 2018-09-08 | $0.02329 | $0.02526 | $0.02033 | $0.02105 | $29,713.20 | $0 |
| 2018-09-09 | $0.02104 | $0.02246 | $0.02032 | $0.02131 | $29,494.50 | $0 |
| 2018-09-10 | $0.02135 | $0.02210 | $0.01732 | $0.01893 | $1,701,340 | $0 |
| 2018-09-11 | $0.01896 | $0.02036 | $0.01685 | $0.01731 | $1,335,210 | $0 |
| 2018-09-12 | $0.01731 | $0.01906 | $0.01686 | $0.01723 | $1,079,450 | $0 |
| 2018-09-13 | $0.01721 | $0.01891 | $0.01721 | $0.01883 | $1,029,020 | $0 |
| 2018-09-14 | $0.01884 | $0.01893 | $0.01829 | $0.01853 | $807,396 | $0 |
| 2018-09-15 | $0.01852 | $0.02017 | $0.01842 | $0.01982 | $53,907.90 | $0 |
| 2018-09-16 | $0.01942 | $0.02011 | $0.01736 | $0.01942 | $51,999.20 | $0 |
| 2018-09-17 | $0.01758 | $0.02002 | $0.01732 | $0.01744 | $919,716 | $0 |
| 2018-09-18 | $0.01746 | $0.01806 | $0.01697 | $0.01725 | $898,404 | $0 |
| 2018-09-19 | $0.01727 | $0.01817 | $0.01687 | $0.01744 | $1,011,330 | $0 |
| 2018-09-20 | $0.01737 | $0.01870 | $0.01735 | $0.01756 | $878,718 | $0 |
| 2018-09-21 | $0.01757 | $0.01785 | $0.01619 | $0.01638 | $825,072 | $0 |
| 2018-09-22 | $0.01643 | $0.01667 | $0.01603 | $0.01653 | $378,046 | $0 |
| 2018-09-23 | $0.01649 | $0.01946 | $0.01643 | $0.01795 | $47,152.30 | $0 |
| 2018-09-24 | $0.01724 | $0.01874 | $0.01702 | $0.01759 | $48,897.50 | $0 |
| 2018-09-25 | $0.01770 | $0.01770 | $0.01498 | $0.01556 | $654,904 | $0 |
| 2018-09-26 | $0.01555 | $0.01683 | $0.01377 | $0.01664 | $182,060 | $0 |
| 2018-09-27 | $0.01670 | $0.01783 | $0.01484 | $0.01708 | $66,752.40 | $0 |
| 2018-09-28 | $0.01773 | $0.01783 | $0.01443 | $0.01764 | $63,876.60 | $0 |
| 2018-09-29 | $0.01685 | $0.01777 | $0.01449 | $0.01462 | $1,228,100 | $0 |
| 2018-09-30 | $0.01460 | $0.01660 | $0.01442 | $0.01457 | $475,139 | $0 |