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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005609 | $0.006008 | $0.005014 | $0.005384 | $35,460.10 | $0 |
| 2019-03-02 | $0.005154 | $0.006049 | $0.004805 | $0.005130 | $28,913.19 | $0 |
| 2019-03-03 | $0.005200 | $0.005740 | $0.004713 | $0.005101 | $32,375.23 | $0 |
| 2019-03-04 | $0.004866 | $0.005660 | $0.004644 | $0.005045 | $42,360.88 | $0 |
| 2019-03-05 | $0.005015 | $0.005596 | $0.004597 | $0.004912 | $104,325 | $0 |
| 2019-03-06 | $0.005055 | $0.005807 | $0.004454 | $0.004907 | $65,087.65 | $0 |
| 2019-03-07 | $0.005228 | $0.005508 | $0.004807 | $0.004981 | $54,962.73 | $0 |
| 2019-03-08 | $0.005052 | $0.005440 | $0.004816 | $0.005167 | $81,436.73 | $0 |
| 2019-03-09 | $0.005126 | $0.005569 | $0.004867 | $0.004990 | $78,083.93 | $0 |
| 2019-03-10 | $0.004997 | $0.005536 | $0.004948 | $0.005327 | $83,678.13 | $0 |
| 2019-03-11 | $0.005094 | $0.005460 | $0.004488 | $0.004616 | $142,321 | $0 |
| 2019-03-12 | $0.004687 | $0.004826 | $0.004454 | $0.004645 | $169,591 | $0 |
| 2019-03-13 | $0.004655 | $0.005040 | $0.004342 | $0.004964 | $178,272 | $0 |
| 2019-03-14 | $0.004962 | $0.005060 | $0.004659 | $0.004712 | $85,444.68 | $0 |
| 2019-03-15 | $0.004709 | $0.005093 | $0.004678 | $0.004969 | $55,731.21 | $0 |
| 2019-03-16 | $0.004970 | $0.005239 | $0.004968 | $0.005091 | $54,283.42 | $0 |
| 2019-03-17 | $0.005172 | $0.005201 | $0.004875 | $0.005023 | $51,034.43 | $0 |
| 2019-03-18 | $0.004907 | $0.005180 | $0.004387 | $0.004480 | $120,275 | $0 |
| 2019-03-19 | $0.004503 | $0.005082 | $0.004455 | $0.005002 | $59,628.73 | $0 |
| 2019-03-20 | $0.005005 | $0.005085 | $0.004531 | $0.004635 | $129,275 | $0 |
| 2019-03-21 | $0.004640 | $0.004669 | $0.004356 | $0.004431 | $109,912 | $0 |
| 2019-03-22 | $0.004441 | $0.005081 | $0.004176 | $0.004857 | $84,147.09 | $0 |
| 2019-03-23 | $0.004630 | $0.005020 | $0.004488 | $0.004842 | $81,629.28 | $0 |
| 2019-03-24 | $0.004867 | $0.005152 | $0.004625 | $0.004978 | $45,853.73 | $0 |
| 2019-03-25 | $0.004986 | $0.005154 | $0.004476 | $0.004647 | $108,212 | $0 |
| 2019-03-26 | $0.004630 | $0.004872 | $0.004315 | $0.004745 | $55,932.58 | $0 |
| 2019-03-27 | $0.004713 | $0.005026 | $0.004707 | $0.004961 | $58,824.98 | $0 |
| 2019-03-28 | $0.004961 | $0.005093 | $0.004833 | $0.004909 | $80,323.48 | $0 |
| 2019-03-29 | $0.004909 | $0.005126 | $0.004699 | $0.004724 | $71,953.46 | $0 |
| 2019-03-30 | $0.004715 | $0.005309 | $0.004675 | $0.005074 | $73,908.36 | $0 |
| 2019-03-31 | $0.005074 | $0.005080 | $0.004736 | $0.005071 | $71,324.85 | $0 |