Cap Mercado $4.45T
0.36%
Volumen 24h $320.29B
-25.36%
BTC % 54.6%
0.87%
ETH % 12.12%
-0.66%
Monedas
33.322
+6
Exchanges
885
Ultima actualización
32 Segundos atrás
Precios Históricos de mCoin (MCOIN), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.076208 | $0.07508 | $0.076351 | $0.075316 | $392,521 | $13,488,974 |
| Oct-02 2025 | $0.075456 | $0.075341 | $0.080681 | $0.080587 | $355,758 | $13,355,816 |
| Oct-01 2025 | $0.080151 | $0.077537 | $0.080223 | $0.077537 | $352,860 | $14,186,834 |
| Sep-30 2025 | $0.077491 | $0.076628 | $0.078022 | $0.077928 | $378,538 | $13,716,007 |
| Sep-29 2025 | $0.077843 | $0.076639 | $0.07854 | $0.076639 | $338,463 | $13,778,366 |
| Sep-28 2025 | $0.076311 | $0.075023 | $0.076311 | $0.075422 | $374,259 | $13,507,167 |
| Sep-27 2025 | $0.075431 | $0.075035 | $0.075491 | $0.075389 | $345,333 | $13,351,363 |
| Sep-26 2025 | $0.075311 | $0.074816 | $0.076139 | $0.075911 | $305,911 | $13,330,173 |
| Sep-25 2025 | $0.075933 | $0.075805 | $0.078896 | $0.078896 | $339,813 | $13,440,290 |
| Sep-24 2025 | $0.078892 | $0.077486 | $0.079103 | $0.077551 | $338,514 | $13,964,059 |
| Sep-23 2025 | $0.077803 | $0.077566 | $0.078739 | $0.07827 | $365,422 | $13,771,155 |
| Sep-22 2025 | $0.078289 | $0.077625 | $0.080233 | $0.080233 | $367,280 | $13,857,245 |
| Sep-21 2025 | $0.080152 | $0.080152 | $0.081937 | $0.081861 | $359,002 | $14,187,066 |
| Sep-20 2025 | $0.081744 | $0.081442 | $0.082173 | $0.081799 | $369,393 | $14,468,851 |
| Sep-19 2025 | $0.081666 | $0.081395 | $0.083026 | $0.08289 | $371,920 | $14,455,028 |