Malcoin MALC
Xếp hạng #?
21:29:17 05/10/2017
Malcoin (MALC)
Không hoạt động
Lịch sử giá Malcoin (MALC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $29.81 | $31.86 | $23.44 | $24.26 | $1.56 | $0 |
| 2017-06-02 | $24.27 | $32.27 | $24.08 | $32.27 | $43,576.80 | $0 |
| 2017-06-03 | $32.26 | $33.37 | $31.68 | $33.12 | $43,484.00 | $0 |
| 2017-06-04 | $33.03 | $33.25 | $32.27 | $32.80 | $50,694.30 | $0 |
| 2017-06-05 | $32.80 | $35.02 | $32.80 | $35.02 | $43,211.20 | $0 |
| 2017-06-06 | $35.12 | $38.12 | $35.12 | $36.06 | $44,501.10 | $0 |
| 2017-06-07 | $34.92 | $35.29 | $34.27 | $34.89 | $49,189.70 | $0 |
| 2017-06-08 | $35.07 | $36.57 | $34.13 | $36.57 | $52,710.20 | $0 |
| 2017-06-09 | $36.51 | $37.22 | $36.36 | $36.58 | $48,076.50 | $0 |
| 2017-06-10 | $36.63 | $37.96 | $36.58 | $37.71 | $59,449.40 | $0 |
| 2017-06-11 | $37.68 | $38.78 | $37.28 | $38.51 | $60,718.60 | $0 |
| 2017-06-12 | $33.34 | $34.86 | $32.81 | $34.54 | $48,966.70 | $0 |
| 2017-06-13 | $34.43 | $35.99 | $34.39 | $35.32 | $12,084.10 | $0 |
| 2017-06-14 | $35.30 | $36.06 | $30.63 | $32.03 | $39,335.50 | $0 |
| 2017-06-15 | $32.03 | $32.64 | $25.26 | $31.48 | $40,011.60 | $0 |
| 2017-06-16 | $31.46 | $32.56 | $30.20 | $32.56 | $31,292.80 | $0 |
| 2017-06-17 | $32.56 | $32.56 | $32.56 | $32.56 | $38,981.40 | $0 |
| 2017-06-18 | $32.56 | $32.56 | $32.56 | $32.56 | $35,486.90 | $0 |
| 2017-06-19 | $32.56 | $32.56 | $32.56 | $32.56 | $30,425.40 | $0 |
| 2017-06-20 | $32.56 | $32.56 | $27.98 | $32.56 | $35,062.70 | $0 |
| 2017-06-21 | $32.56 | $32.56 | $32.56 | $32.56 | $30,108.10 | $0 |
| 2017-06-22 | $32.56 | $32.56 | $32.56 | $32.56 | $35,844.20 | $0 |
| 2017-06-23 | $32.56 | $35.41 | $32.56 | $35.07 | $33,305.50 | $0 |
| 2017-06-24 | $35.07 | $35.45 | $32.87 | $33.51 | $32,300.40 | $0 |
| 2017-06-25 | $33.44 | $34.28 | $31.90 | $32.84 | $34,555.40 | $0 |
| 2017-06-26 | $32.82 | $33.34 | $30.20 | $31.02 | $29,412.40 | $0 |
| 2017-06-27 | $31.75 | $33.00 | $29.88 | $33.00 | $33,082.70 | $0 |
| 2017-06-28 | $33.21 | $33.25 | $31.98 | $33.22 | $33,307.40 | $0 |