Cap Mercado $3.15T
-6.39%
Volumen 24h $419.84B
14.24%
BTC % 54.16%
-1.23%
ETH % 10.72%
-2.05%
Monedas
33.686
+4
Exchanges
885
Ultima actualización
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Nov-20 2025 | $0.051853 | $0.050893 | $0.054745 | $0.053857 | $412,202 | $9,177,988 |
| Nov-19 2025 | $0.053788 | $0.052491 | $0.054742 | $0.054742 | $394,522 | $9,520,535 |
| Nov-18 2025 | $0.054738 | $0.052918 | $0.055179 | $0.054472 | $422,868 | $9,688,686 |
| Nov-17 2025 | $0.05442 | $0.054119 | $0.056522 | $0.055661 | $395,050 | $9,632,423 |
| Nov-16 2025 | $0.055203 | $0.055159 | $0.056861 | $0.056283 | $441,110 | $9,770,988 |
| Nov-15 2025 | $0.056497 | $0.05599 | $0.056893 | $0.05599 | $420,210 | $10,000,121 |
| Nov-14 2025 | $0.055746 | $0.055746 | $0.058719 | $0.058546 | $418,530 | $9,867,170 |
| Nov-13 2025 | $0.058953 | $0.058173 | $0.06114 | $0.059955 | $391,877 | $10,434,832 |
| Nov-12 2025 | $0.059963 | $0.059866 | $0.062021 | $0.060849 | $427,678 | $10,613,487 |
| Nov-11 2025 | $0.060622 | $0.060622 | $0.063257 | $0.063143 | $389,397 | $10,730,184 |
| Nov-10 2025 | $0.063219 | $0.062492 | $0.063546 | $0.062492 | $430,161 | $11,189,806 |
| Nov-09 2025 | $0.062401 | $0.059892 | $0.062504 | $0.060838 | $393,154 | $11,044,992 |
| Nov-08 2025 | $0.060917 | $0.0606 | $0.061564 | $0.061564 | $427,669 | $10,782,356 |
| Nov-07 2025 | $0.061574 | $0.059191 | $0.061801 | $0.060511 | $406,612 | $10,898,607 |
| Nov-06 2025 | $0.060281 | $0.060145 | $0.061973 | $0.061973 | $385,311 | $10,669,840 |