Cap Mercado $4.09T
-1.14%
Volume 24h $310.54B
-20.07%
BTC % 54.7%
-0.38%
ETH % 12.54%
0%
Moedas
32.837
+16
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.068854 | $0.068264 | $0.069429 | $0.068285 | $413,091 | $12,187,195 |
| Aug-19 2025 | $0.068108 | $0.068084 | $0.070893 | $0.070663 | $423,795 | $12,055,212 |
| Aug-18 2025 | $0.0708 | $0.066706 | $0.072248 | $0.072231 | $435,378 | $12,531,740 |
| Aug-17 2025 | $0.072803 | $0.072636 | $0.076712 | $0.076564 | $385,898 | $12,886,305 |
| Aug-16 2025 | $0.076692 | $0.076262 | $0.078557 | $0.078328 | $351,017 | $13,574,623 |
| Aug-15 2025 | $0.078206 | $0.07751 | $0.08184 | $0.08184 | $418,199 | $13,842,575 |
| Aug-14 2025 | $0.082149 | $0.081631 | $0.085419 | $0.084072 | $362,546 | $14,540,444 |
| Aug-13 2025 | $0.083729 | $0.08107 | $0.083729 | $0.082018 | $304,486 | $14,820,160 |
| Aug-12 2025 | $0.082047 | $0.072411 | $0.082168 | $0.072411 | $402,134 | $14,522,389 |
| Aug-11 2025 | $0.072265 | $0.071569 | $0.074005 | $0.07204 | $359,963 | $12,791,042 |
| Aug-10 2025 | $0.07216 | $0.070608 | $0.07216 | $0.070608 | $349,362 | $12,772,456 |
| Aug-09 2025 | $0.07073 | $0.065895 | $0.07128 | $0.065981 | $361,862 | $12,519,264 |
| Aug-08 2025 | $0.066016 | $0.060198 | $0.066261 | $0.060572 | $370,192 | $11,684,950 |
| Aug-07 2025 | $0.060262 | $0.049379 | $0.060625 | $0.049818 | $414,478 | $10,666,409 |
| Aug-06 2025 | $0.049741 | $0.04887 | $0.049796 | $0.049144 | $358,433 | $8,804,158 |