Cap Marché $2.55T
-8.74%
Volume 24h $414.43B
20.78%
BTC % 54.22%
-1.18%
ETH % 9.73%
-0.92%
Monnaies
34.198
+9
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de mCoin (MCOIN), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.043486 | $0.04318 | $0.046767 | $0.046071 | $323,798 | $7,697,153 |
| Feb-03 2026 | $0.045635 | $0.044616 | $0.049263 | $0.048327 | $332,738 | $8,077,547 |
| Feb-02 2026 | $0.04847 | $0.045564 | $0.04847 | $0.046778 | $322,877 | $8,579,201 |
| Feb-01 2026 | $0.0455 | $0.0455 | $0.049689 | $0.049689 | $346,098 | $8,053,546 |
| Jan-31 2026 | $0.049164 | $0.048499 | $0.059715 | $0.059632 | $332,819 | $8,702,059 |
| Jan-30 2026 | $0.059618 | $0.059496 | $0.061853 | $0.061853 | $324,990 | $10,552,467 |
| Jan-29 2026 | $0.061669 | $0.061024 | $0.067882 | $0.067882 | $339,505 | $10,915,490 |
| Jan-28 2026 | $0.06795 | $0.067292 | $0.06937 | $0.069178 | $310,612 | $12,027,275 |
| Jan-27 2026 | $0.069263 | $0.067999 | $0.06966 | $0.069215 | $368,619 | $12,259,705 |
| Jan-26 2026 | $0.069063 | $0.068731 | $0.071165 | $0.070484 | $362,476 | $12,224,291 |
| Jan-25 2026 | $0.069988 | $0.068045 | $0.073991 | $0.073991 | $346,794 | $12,387,943 |
| Jan-24 2026 | $0.074036 | $0.074024 | $0.07562 | $0.074995 | $337,822 | $13,104,482 |
| Jan-23 2026 | $0.074979 | $0.074979 | $0.076831 | $0.076425 | $320,475 | $13,271,370 |
| Jan-22 2026 | $0.076236 | $0.075884 | $0.077714 | $0.07732 | $346,303 | $13,493,860 |
| Jan-21 2026 | $0.077638 | $0.071876 | $0.078511 | $0.071876 | $349,287 | $13,741,986 |