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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008065 | $0.008891 | $0.008040 | $0.008447 | $22,385.88 | $0 |
| 2019-07-02 | $0.008448 | $0.008723 | $0.007322 | $0.008651 | $17,971.40 | $0 |
| 2019-07-03 | $0.008651 | $0.01243 | $0.008251 | $0.01241 | $13,290.22 | $0 |
| 2019-07-04 | $0.01241 | $0.01247 | $0.008485 | $0.008513 | $24,131.85 | $0 |
| 2019-07-05 | $0.008511 | $0.009678 | $0.008393 | $0.009321 | $23,793.59 | $0 |
| 2019-07-06 | $0.009319 | $0.01014 | $0.009318 | $0.01014 | $0 | $0 |
| 2019-07-07 | $0.01014 | $0.01014 | $0.01014 | $0.01014 | $0 | $0 |
| 2019-07-08 | $0.01014 | $0.01014 | $0.008668 | $0.009331 | $6,554.58 | $0 |
| 2019-07-09 | $0.009335 | $0.01011 | $0.009317 | $0.009546 | $16,331.71 | $0 |
| 2019-07-10 | $0.009546 | $0.01219 | $0.008756 | $0.009105 | $30,723.51 | $0 |
| 2019-07-11 | $0.009107 | $0.009842 | $0.008486 | $0.009463 | $5,856.32 | $0 |
| 2019-07-12 | $0.009470 | $0.01017 | $0.008735 | $0.008977 | $26,802.03 | $0 |
| 2019-07-13 | $0.008980 | $0.008998 | $0.008557 | $0.008626 | $0 | $0 |
| 2019-07-14 | $0.008626 | $0.01053 | $0.008626 | $0.009416 | $14.78 | $0 |
| 2019-07-15 | $0.009421 | $0.009458 | $0.007606 | $0.007635 | $21,832.68 | $0 |
| 2019-07-16 | $0.007627 | $0.008692 | $0.007469 | $0.007563 | $14,135.83 | $0 |
| 2019-07-17 | $0.007548 | $0.009168 | $0.006031 | $0.008904 | $15,983.31 | $0 |
| 2019-07-18 | $0.008910 | $0.009029 | $0.006360 | $0.007244 | $23,173.77 | $0 |
| 2019-07-19 | $0.007244 | $0.008352 | $0.007110 | $0.008209 | $17,390.97 | $0 |
| 2019-07-20 | $0.008211 | $0.008320 | $0.008138 | $0.008258 | $0 | $0 |
| 2019-07-21 | $0.008258 | $0.008258 | $0.006950 | $0.007094 | $10.24 | $0 |
| 2019-07-22 | $0.007097 | $0.009058 | $0.006792 | $0.006925 | $11,339.97 | $0 |
| 2019-07-23 | $0.006923 | $0.007858 | $0.006794 | $0.007614 | $19,242.22 | $0 |
| 2019-07-24 | $0.007614 | $0.007614 | $0.006243 | $0.006570 | $23,024.85 | $0 |
| 2019-07-25 | $0.006568 | $0.006803 | $0.006542 | $0.006631 | $21,605.90 | $0 |
| 2019-07-26 | $0.006631 | $0.006636 | $0.006311 | $0.006412 | $17,587.31 | $0 |
| 2019-07-27 | $0.006412 | $0.006608 | $0.005171 | $0.005353 | $14.66 | $0 |
| 2019-07-28 | $0.005348 | $0.005354 | $0.004245 | $0.004386 | $64.24 | $0 |
| 2019-07-29 | $0.004385 | $0.006055 | $0.004382 | $0.005904 | $11,739.85 | $0 |
| 2019-07-30 | $0.005904 | $0.006451 | $0.005850 | $0.006428 | $30,928.60 | $0 |
| 2019-07-31 | $0.006426 | $0.007665 | $0.005792 | $0.007660 | $17,414.25 | $0 |