時価総額 $2.27T
2.97%
ボリューム24h $73.64B
19.6%
BTC % 59.101%
0.83%
ETH % 10.2965%
0.78%
硬貨
34.665
取引所
204
ライブ
mCoin (MCOIN) 履歴価格、日付別ボリュームデータ 米ドル - USD
mCoin (MCOIN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,260 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.04206 | $0.04186 | $0.0435 | $0.0433 | $66,525 | $7,444,620 |
| Jul-19 2026 | $0.04328 | $0.04264 | $0.04359 | $0.04356 | $63,830 | $7,660,560 |
| Jul-18 2026 | $0.04356 | $0.04327 | $0.0439 | $0.04331 | $55,656 | $7,710,120 |
| Jul-17 2026 | $0.04343 | $0.04254 | $0.04375 | $0.04333 | $70,507 | $7,687,110 |
| Jul-16 2026 | $0.04331 | $0.04326 | $0.04507 | $0.04477 | $67,966 | $7,665,870 |
| Jul-15 2026 | $0.04478 | $0.04478 | $0.04589 | $0.04539 | $64,523 | $7,926,060 |
| Jul-14 2026 | $0.04542 | $0.04451 | $0.04613 | $0.04463 | $71,123 | $8,039,340 |
| Jul-13 2026 | $0.04453 | $0.0441 | $0.04638 | $0.046 | $53,048 | $7,881,810 |
| Jul-12 2026 | $0.046 | $0.04564 | $0.04649 | $0.04564 | $78,502 | $8,142,000 |
| Jul-11 2026 | $0.04561 | $0.04555 | $0.0461 | $0.04586 | $62,218 | $8,072,970 |
| Jul-10 2026 | $0.04587 | $0.04545 | $0.04614 | $0.0455 | $54,029 | $8,118,990 |
| Jul-09 2026 | $0.04556 | $0.04501 | $0.04582 | $0.04552 | $77,578 | $8,064,120 |
| Jul-08 2026 | $0.04549 | $0.04492 | $0.04648 | $0.04625 | $61,312 | $8,051,730 |
| Jul-07 2026 | $0.04625 | $0.045763 | $0.046712 | $0.046461 | $68,909 | $8,186,250 |
| Jul-06 2026 | $0.046519 | $0.043376 | $0.047098 | $0.045487 | $78,869 | $8,233,956 |