Market Cap $2.47T
1.87%
Volume 24h $160.82B
-6.45%
BTC % 52.6%
-0.41%
ETH % 13.15%
0.6%
Coins
28.907
+14
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.4837 | $0.481581 | $0.493953 | $0.493953 | $2,208,577 | $85,615,053 |
| Sep-25 2024 | $0.491096 | $0.462526 | $0.529443 | $0.462526 | $2,876,636 | $86,924,032 |
| Sep-24 2024 | $0.462506 | $0.447671 | $0.464099 | $0.455792 | $2,953,865 | $81,863,707 |
| Sep-23 2024 | $0.454663 | $0.443991 | $0.46498 | $0.456423 | $3,086,897 | $80,475,359 |
| Sep-22 2024 | $0.45821 | $0.449333 | $0.509267 | $0.502736 | $2,744,472 | $81,103,324 |
| Sep-21 2024 | $0.506161 | $0.502979 | $0.509765 | $0.50759 | $2,916,812 | $89,590,623 |
| Sep-20 2024 | $0.508338 | $0.4974 | $0.515841 | $0.506733 | $3,106,094 | $89,975,927 |
| Sep-19 2024 | $0.507941 | $0.503594 | $0.576994 | $0.569877 | $2,329,792 | $89,905,597 |
| Sep-18 2024 | $0.568427 | $0.568384 | $0.602418 | $0.599502 | $3,582,665 | $100,611,593 |
| Sep-17 2024 | $0.598402 | $0.589189 | $0.609091 | $0.603976 | $3,251,891 | $105,917,221 |
| Sep-16 2024 | $0.604502 | $0.584869 | $0.613196 | $0.613196 | $3,617,964 | $106,997,013 |
| Sep-15 2024 | $0.61339 | $0.604813 | $0.631157 | $0.631157 | $3,328,169 | $108,570,203 |
| Sep-14 2024 | $0.630934 | $0.567813 | $0.633894 | $0.573598 | $2,401,242 | $111,675,342 |
| Sep-13 2024 | $0.570982 | $0.562192 | $0.572381 | $0.568827 | $3,540,092 | $101,063,823 |
| Sep-12 2024 | $0.566933 | $0.550297 | $0.576404 | $0.576404 | $3,558,208 | $100,347,311 |