Cap Mercado $4.24T
2.49%
Volume 24h $319.94B
2.51%
BTC % 53.64%
0.33%
ETH % 12.52%
-0.16%
Moedas
33.104
+14
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de mCoin (MCOIN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.082323 | $0.080154 | $0.082361 | $0.080367 | $385,774 | $14,571,181 |
| Sep-09 2025 | $0.080521 | $0.08024 | $0.081732 | $0.080956 | $393,545 | $14,252,276 |
| Sep-08 2025 | $0.080936 | $0.07979 | $0.081421 | $0.080021 | $375,219 | $14,325,800 |
| Sep-07 2025 | $0.080384 | $0.078869 | $0.080384 | $0.078916 | $358,527 | $14,228,144 |
| Sep-06 2025 | $0.079445 | $0.073511 | $0.079909 | $0.074323 | $394,053 | $14,061,920 |
| Sep-05 2025 | $0.074291 | $0.074009 | $0.076364 | $0.075485 | $367,997 | $13,149,527 |
| Sep-04 2025 | $0.076429 | $0.074821 | $0.076688 | $0.075404 | $365,604 | $13,527,971 |
| Sep-03 2025 | $0.076912 | $0.075037 | $0.076912 | $0.076131 | $339,225 | $13,613,489 |
| Sep-02 2025 | $0.076252 | $0.074626 | $0.076252 | $0.074708 | $336,520 | $13,496,725 |
| Sep-01 2025 | $0.074471 | $0.073565 | $0.075287 | $0.074141 | $358,195 | $13,181,433 |
| Aug-31 2025 | $0.074711 | $0.074531 | $0.07612 | $0.075713 | $377,702 | $13,224,014 |
| Aug-30 2025 | $0.075574 | $0.07517 | $0.077459 | $0.077026 | $371,316 | $13,376,611 |
| Aug-29 2025 | $0.078241 | $0.070444 | $0.083294 | $0.072274 | $368,767 | $13,848,796 |
| Aug-28 2025 | $0.072252 | $0.07131 | $0.072708 | $0.07131 | $451,140 | $12,788,685 |
| Aug-27 2025 | $0.071587 | $0.070964 | $0.072212 | $0.071242 | $410,395 | $12,670,933 |