Cap Mercado $4.11T
2.07%
Volume 24h $214.27B
10.48%
BTC % 55.1%
-0.3%
ETH % 11.96%
1.33%
Moedas
33.517
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.070367 | $0.069972 | $0.070847 | $0.070346 | $386,912 | $12,455,108 |
| Oct-24 2025 | $0.0703 | $0.070094 | $0.072063 | $0.071334 | $373,383 | $12,443,226 |
| Oct-23 2025 | $0.071154 | $0.06967 | $0.071935 | $0.06967 | $368,006 | $12,594,278 |
| Oct-22 2025 | $0.069455 | $0.069375 | $0.070556 | $0.070556 | $357,141 | $12,293,646 |
| Oct-21 2025 | $0.070658 | $0.070658 | $0.075619 | $0.073919 | $365,331 | $12,506,624 |
| Oct-20 2025 | $0.073953 | $0.072163 | $0.07438 | $0.072392 | $351,805 | $13,089,828 |
| Oct-19 2025 | $0.072658 | $0.071212 | $0.072874 | $0.071636 | $374,921 | $12,860,625 |
| Oct-18 2025 | $0.071662 | $0.071102 | $0.071725 | $0.071102 | $376,561 | $12,684,245 |
| Oct-17 2025 | $0.071351 | $0.069887 | $0.072739 | $0.072254 | $344,514 | $12,629,283 |
| Oct-16 2025 | $0.072101 | $0.071315 | $0.072652 | $0.071551 | $367,638 | $12,761,907 |
| Oct-15 2025 | $0.071651 | $0.071062 | $0.072481 | $0.072202 | $375,673 | $12,682,302 |
| Oct-14 2025 | $0.072554 | $0.070916 | $0.072879 | $0.072661 | $359,779 | $12,842,229 |
| Oct-13 2025 | $0.073145 | $0.072045 | $0.073223 | $0.07292 | $353,653 | $12,946,751 |
| Oct-12 2025 | $0.072781 | $0.07047 | $0.074471 | $0.073976 | $371,483 | $12,882,298 |
| Oct-11 2025 | $0.074167 | $0.073512 | $0.075043 | $0.075043 | $359,089 | $13,127,603 |