Market Cap $2.23T
1.17%
Volume 24h $90.29B
-62.79%
BTC % 52.66%
0.39%
ETH % 14.08%
-0.92%
Coins
28.491
+6
Exchanges
885
Last update
43 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 |
|---|---|---|---|---|---|---|
| Aug-16 2024 | $0.415964 | $0.414366 | $0.429128 | $0.425663 | $1,963,864 | $73,625,702 |
| Aug-15 2024 | $0.430154 | $0.422054 | $0.438594 | $0.427781 | $2,061,582 | $76,137,275 |
| Aug-14 2024 | $0.430683 | $0.41403 | $0.431161 | $0.41469 | $1,921,820 | $76,231,000 |
| Aug-13 2024 | $0.417603 | $0.409641 | $0.423678 | $0.420243 | $2,030,134 | $73,915,810 |
| Aug-12 2024 | $0.418826 | $0.416329 | $0.433265 | $0.421194 | $1,958,914 | $74,132,287 |
| Aug-11 2024 | $0.424421 | $0.424421 | $0.462025 | $0.453425 | $1,849,415 | $75,122,628 |
| Aug-10 2024 | $0.453205 | $0.45119 | $0.461307 | $0.461307 | $1,990,153 | $80,217,392 |
| Aug-09 2024 | $0.46037 | $0.439228 | $0.464091 | $0.443556 | $1,969,684 | $81,485,549 |
| Aug-08 2024 | $0.445135 | $0.436429 | $0.450352 | $0.43838 | $1,965,325 | $78,789,032 |
| Aug-07 2024 | $0.437911 | $0.377745 | $0.474253 | $0.386277 | $1,890,425 | $77,510,377 |
| Aug-06 2024 | $0.382976 | $0.366348 | $0.390552 | $0.367165 | $2,139,554 | $67,786,845 |
| Aug-05 2024 | $0.366625 | $0.30164 | $0.381936 | $0.381936 | $2,061,756 | $64,892,637 |
| Aug-04 2024 | $0.385603 | $0.384904 | $0.447839 | $0.447839 | $1,701,936 | $68,251,792 |
| Aug-03 2024 | $0.446205 | $0.441846 | $0.464125 | $0.461073 | $2,117,157 | $78,978,413 |
| Aug-02 2024 | $0.460989 | $0.460989 | $0.477769 | $0.465935 | $2,033,480 | $81,595,131 |