時価総額 $2.08T
-0.14%
ボリューム24h $42.74B
-58.39%
BTC % 58.1671%
0.12%
ETH % 9.18479%
0.1%
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 1,237 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.0454 | $0.04248 | $0.04597 | $0.0426 | $61,219 | $8,035,800 |
| Jun-26 2026 | $0.04253 | $0.04163 | $0.05758 | $0.0462 | $96,364 | $7,527,810 |
| Jun-25 2026 | $0.04635 | $0.04618 | $0.04969 | $0.04969 | $72,061 | $8,203,950 |
| Jun-24 2026 | $0.04966 | $0.04886 | $0.0535 | $0.05279 | $66,118 | $8,789,820 |
| Jun-23 2026 | $0.05276 | $0.05254 | $0.05649 | $0.05636 | $53,650 | $9,338,520 |
| Jun-22 2026 | $0.05634 | $0.05518 | $0.05746 | $0.05518 | $68,015 | $9,972,180 |
| Jun-21 2026 | $0.0553 | $0.05445 | $0.0565 | $0.05574 | $77,786 | $9,788,100 |
| Jun-20 2026 | $0.05579 | $0.05511 | $0.06039 | $0.0589 | $82,780 | $9,874,830 |
| Jun-19 2026 | $0.05882 | $0.05761 | $0.05909 | $0.05791 | $71,629 | $10,411,140 |
| Jun-18 2026 | $0.05793 | $0.05551 | $0.06116 | $0.06105 | $76,115 | $10,253,610 |
| Jun-17 2026 | $0.06144 | $0.0597 | $0.06551 | $0.06522 | $76,753 | $10,874,880 |
| Jun-16 2026 | $0.065129 | $0.06094 | $0.06855 | $0.06823 | $101,422 | $11,528,010 |
| Jun-15 2026 | $0.06816 | $0.05994 | $0.07098 | $0.05994 | $91,717 | $12,064,320 |
| Jun-14 2026 | $0.05997 | $0.0592 | $0.09139 | $0.08418 | $106,099 | $10,614,690 |
| Jun-13 2026 | $0.08376 | $0.04995 | $0.08376 | $0.04995 | $166,740 | $14,825,520 |