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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008982 | $0.01057 | $0.008460 | $0.009373 | $364,224 | $0 |
| 2018-11-02 | $0.009358 | $0.009388 | $0.008240 | $0.008343 | $491,956 | $0 |
| 2018-11-03 | $0.008351 | $0.009373 | $0.008307 | $0.008608 | $49,822.40 | $0 |
| 2018-11-04 | $0.008736 | $0.01189 | $0.008508 | $0.009714 | $59,415.40 | $0 |
| 2018-11-05 | $0.01182 | $0.01189 | $0.009518 | $0.009975 | $405,941 | $0 |
| 2018-11-06 | $0.01016 | $0.01111 | $0.009984 | $0.01091 | $334,489 | $0 |
| 2018-11-07 | $0.01105 | $0.01123 | $0.009427 | $0.009528 | $489,727 | $0 |
| 2018-11-08 | $0.009522 | $0.01038 | $0.008703 | $0.01016 | $502,503 | $0 |
| 2018-11-09 | $0.01016 | $0.01055 | $0.008561 | $0.009496 | $1,730,260 | $0 |
| 2018-11-10 | $0.009500 | $0.01091 | $0.008722 | $0.01061 | $3,923,790 | $0 |
| 2018-11-11 | $0.01061 | $0.01063 | $0.009545 | $0.009791 | $5,935,810 | $0 |
| 2018-11-12 | $0.009954 | $0.01024 | $0.008782 | $0.009671 | $4,159,190 | $0 |
| 2018-11-13 | $0.009643 | $0.009898 | $0.009465 | $0.009511 | $2,904,910 | $0 |
| 2018-11-14 | $0.009524 | $0.009602 | $0.007394 | $0.007672 | $1,697,270 | $0 |
| 2018-11-15 | $0.007718 | $0.009264 | $0.007495 | $0.009070 | $40,672.20 | $0 |
| 2018-11-16 | $0.009068 | $0.009174 | $0.007973 | $0.008178 | $469,896 | $0 |
| 2018-11-17 | $0.008052 | $0.008526 | $0.006782 | $0.006782 | $32,594.90 | $0 |
| 2018-11-18 | $0.008225 | $0.008574 | $0.006837 | $0.008028 | $39,575.30 | $0 |
| 2018-11-19 | $0.006946 | $0.008512 | $0.006806 | $0.007175 | $1,192,690 | $0 |
| 2018-11-20 | $0.007134 | $0.007179 | $0.005478 | $0.006286 | $1,331,750 | $0 |
| 2018-11-21 | $0.006301 | $0.006505 | $0.006186 | $0.006412 | $1,959,930 | $0 |
| 2018-11-22 | $0.006402 | $0.006481 | $0.006373 | $0.006481 | $317,782 | $0 |
| 2018-11-23 | $0.006385 | $0.006494 | $0.005596 | $0.005776 | $66,774.60 | $0 |
| 2018-11-24 | $0.005756 | $0.006411 | $0.004812 | $0.004909 | $23,191.00 | $0 |
| 2018-11-25 | $0.004911 | $0.005999 | $0.004679 | $0.005560 | $26,233.10 | $0 |
| 2018-11-26 | $0.005730 | $0.006051 | $0.004913 | $0.005492 | $38,661.50 | $0 |
| 2018-11-27 | $0.005583 | $0.005785 | $0.004746 | $0.004948 | $221,125 | $0 |
| 2018-11-28 | $0.004938 | $0.006140 | $0.004913 | $0.005344 | $41,019.40 | $0 |
| 2018-11-29 | $0.005563 | $0.006427 | $0.005398 | $0.005972 | $54,329.83 | $0 |
| 2018-11-30 | $0.006320 | $0.006401 | $0.005473 | $0.005528 | $45,268.51 | $0 |