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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005393 | $0.005991 | $0.004609 | $0.004968 | $53,658.53 | $0 |
| 2019-05-02 | $0.004915 | $0.005624 | $0.004294 | $0.004294 | $44,340.46 | $0 |
| 2019-05-03 | $0.004294 | $0.005926 | $0.004294 | $0.005367 | $55,756.31 | $0 |
| 2019-05-04 | $0.005367 | $0.006487 | $0.004562 | $0.004725 | $48,887.45 | $0 |
| 2019-05-05 | $0.004724 | $0.006263 | $0.004373 | $0.005062 | $69,481.41 | $0 |
| 2019-05-06 | $0.005060 | $0.005503 | $0.004323 | $0.005207 | $70,601.98 | $0 |
| 2019-05-07 | $0.005205 | $0.005613 | $0.004548 | $0.005146 | $73,790.87 | $0 |
| 2019-05-08 | $0.005139 | $0.005304 | $0.003105 | $0.004462 | $20,483.02 | $0 |
| 2019-05-09 | $0.004462 | $0.005431 | $0.004159 | $0.004960 | $24,242.78 | $0 |
| 2019-05-10 | $0.004829 | $0.005480 | $0.004429 | $0.004668 | $20,782.34 | $0 |
| 2019-05-11 | $0.004668 | $0.006702 | $0.004104 | $0.006306 | $20,059.78 | $0 |
| 2019-05-12 | $0.006311 | $0.007423 | $0.004960 | $0.006413 | $21,167.41 | $0 |
| 2019-05-13 | $0.006413 | $0.007619 | $0.005069 | $0.007602 | $48,131.82 | $0 |
| 2019-05-14 | $0.006753 | $0.008821 | $0.005154 | $0.006039 | $29,962.72 | $0 |
| 2019-05-15 | $0.006036 | $0.009214 | $0.004832 | $0.007595 | $45,199.41 | $0 |
| 2019-05-16 | $0.007585 | $0.009610 | $0.006818 | $0.008835 | $47,480.86 | $0 |
| 2019-05-17 | $0.008834 | $0.009444 | $0.005916 | $0.008349 | $43,848.29 | $0 |
| 2019-05-18 | $0.008349 | $0.009982 | $0.006614 | $0.008180 | $34,236.64 | $0 |
| 2019-05-19 | $0.008183 | $0.01123 | $0.007011 | $0.009609 | $34,158.99 | $0 |
| 2019-05-20 | $0.009610 | $0.01092 | $0.007338 | $0.008021 | $46,672.16 | $0 |
| 2019-05-21 | $0.008018 | $0.009417 | $0.006949 | $0.008098 | $51,636.54 | $0 |
| 2019-05-22 | $0.008098 | $0.009790 | $0.005731 | $0.007309 | $56,602.72 | $0 |
| 2019-05-23 | $0.007301 | $0.01023 | $0.006731 | $0.008556 | $58,641.99 | $0 |
| 2019-05-24 | $0.008559 | $0.01165 | $0.006049 | $0.006057 | $29,511.07 | $0 |
| 2019-05-25 | $0.006057 | $0.01254 | $0.005353 | $0.01196 | $52,157.09 | $0 |
| 2019-05-26 | $0.01196 | $0.01330 | $0.009080 | $0.01330 | $47,819.53 | $0 |
| 2019-05-27 | $0.01331 | $0.01346 | $0.006015 | $0.008915 | $98,566.05 | $0 |
| 2019-05-28 | $0.008911 | $0.01037 | $0.006813 | $0.009306 | $57,292.06 | $0 |
| 2019-05-29 | $0.009301 | $0.01085 | $0.007057 | $0.009761 | $63,078.25 | $0 |
| 2019-05-30 | $0.009761 | $0.01062 | $0.007036 | $0.007889 | $62,191.04 | $0 |
| 2019-05-31 | $0.007889 | $0.01082 | $0.007270 | $0.009771 | $48,726.73 | $0 |