Market Cap $2.51T
0.69%
Volume 24h $96.92B
-29.7%
BTC % 53.84%
-0.39%
ETH % 12.88%
1.16%
Coins
29.184
+1
Exchanges
885
Last update
29 Seconds ago
mCoin (MCOIN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-19 2024 | $0.317885 | $0.31327 | $0.318745 | $0.31367 | $4,748,793 | $56,265,662 |
| Oct-18 2024 | $0.314169 | $0.312318 | $0.329296 | $0.328648 | $4,511,114 | $55,607,970 |
| Oct-17 2024 | $0.32297 | $0.317267 | $0.343428 | $0.343428 | $4,247,411 | $57,165,706 |
| Oct-16 2024 | $0.343454 | $0.329844 | $0.35802 | $0.355624 | $3,606,378 | $60,791,371 |
| Oct-15 2024 | $0.353534 | $0.346974 | $0.372089 | $0.367284 | $3,582,404 | $62,575,670 |
| Oct-14 2024 | $0.366388 | $0.363593 | $0.377786 | $0.368871 | $2,610,597 | $64,850,805 |
| Oct-13 2024 | $0.369026 | $0.358057 | $0.376079 | $0.358057 | $2,898,563 | $65,317,680 |
| Oct-12 2024 | $0.358121 | $0.349779 | $0.358446 | $0.355158 | $3,072,490 | $63,387,506 |
| Oct-11 2024 | $0.356107 | $0.34809 | $0.361976 | $0.359177 | $2,917,303 | $63,031,090 |
| Oct-10 2024 | $0.359338 | $0.359262 | $0.384462 | $0.384313 | $2,490,308 | $63,602,882 |
| Oct-09 2024 | $0.38502 | $0.376381 | $0.393756 | $0.391671 | $2,790,751 | $68,148,631 |
| Oct-08 2024 | $0.391536 | $0.374535 | $0.402362 | $0.400701 | $2,702,496 | $69,302,046 |
| Oct-07 2024 | $0.394637 | $0.394637 | $0.413101 | $0.408824 | $2,522,987 | $69,850,794 |
| Oct-06 2024 | $0.409593 | $0.4058 | $0.411703 | $0.408801 | $2,497,858 | $72,498,089 |
| Oct-05 2024 | $0.409333 | $0.404242 | $0.424006 | $0.424006 | $2,520,112 | $72,452,054 |