Рыночная кепка $2.09T
-1.44%
Объем 24h $90.16B
BTC % 58.2171%
-0%
ETH % 8.99823%
-1.87%
Монеты
34.665
Биржи
204
Онлайн
mCoin (MCOIN) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен mCoin (MCOIN) в Доллар США. В таблице представлены 1,215 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.031669 | $0.03093 | $0.03314 | $0.03306 | $81,208 | $5,605,590 |
| Jun-04 2026 | $0.033 | $0.03193 | $0.03388 | $0.03361 | $69,867 | $5,841,000 |
| Jun-03 2026 | $0.03372 | $0.03372 | $0.03548 | $0.03512 | $67,807 | $5,968,440 |
| Jun-02 2026 | $0.03543 | $0.03049 | $0.03543 | $0.03071 | $70,191 | $6,271,110 |
| Jun-01 2026 | $0.03068 | $0.02838 | $0.03068 | $0.02914 | $61,847 | $5,430,360 |
| May-31 2026 | $0.02909 | $0.02905 | $0.0297 | $0.02959 | $69,286 | $5,148,930 |
| May-30 2026 | $0.02961 | $0.02941 | $0.02978 | $0.02949 | $62,809 | $5,240,970 |
| May-29 2026 | $0.02952 | $0.02903 | $0.02985 | $0.02917 | $49,960 | $5,225,040 |
| May-28 2026 | $0.029 | $0.02741 | $0.02903 | $0.02788 | $70,055 | $5,133,000 |
| May-27 2026 | $0.02789 | $0.02552 | $0.02789 | $0.02573 | $77,724 | $4,936,530 |
| May-26 2026 | $0.02573 | $0.02435 | $0.02573 | $0.02472 | $68,741 | $4,554,210 |
| May-25 2026 | $0.0247 | $0.02453 | $0.02491 | $0.02469 | $48,911 | $4,371,900 |
| May-24 2026 | $0.02467 | $0.02428 | $0.0247 | $0.02456 | $73,290 | $4,366,590 |
| May-23 2026 | $0.02451 | $0.02401 | $0.02472 | $0.02456 | $51,504 | $4,338,270 |
| May-22 2026 | $0.024433 | $0.024433 | $0.025067 | $0.024942 | $313,534 | $4,324,673 |