Mallcoin MLC
Xếp hạng #?
01:59:04 03/03/2021
Mallcoin (MLC)
Không theo dõi
Lịch sử giá Mallcoin (MLC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002918 | $0.003155 | $0.002911 | $0.003071 | $9,230.54 | $540,868 |
| 2020-05-02 | $0.003071 | $0.003269 | $0.002757 | $0.002919 | $8,313.52 | $514,154 |
| 2020-05-03 | $0.002921 | $0.003203 | $0.002804 | $0.002807 | $6,521.18 | $494,430 |
| 2020-05-04 | $0.002807 | $0.003222 | $0.002806 | $0.003213 | $7,715.69 | $565,926 |
| 2020-05-05 | $0.003216 | $0.003511 | $0.003103 | $0.003414 | $9,873.18 | $601,342 |
| 2020-05-06 | $0.003409 | $0.003478 | $0.003208 | $0.003273 | $8,706.54 | $576,566 |
| 2020-05-07 | $0.003273 | $0.003411 | $0.003136 | $0.003264 | $9,733.80 | $574,914 |
| 2020-05-08 | $0.003264 | $0.003855 | $0.002603 | $0.003728 | $9,026.72 | $656,636 |
| 2020-05-09 | $0.003730 | $0.003742 | $0.003275 | $0.003295 | $9,306.26 | $580,349 |
| 2020-05-10 | $0.003294 | $0.003967 | $0.003195 | $0.003900 | $10,348.14 | $686,917 |
| 2020-05-11 | $0.003902 | $0.003963 | $0.002600 | $0.003484 | $9,964.59 | $613,651 |
| 2020-05-12 | $0.003482 | $0.003497 | $0.003168 | $0.003323 | $6,327.71 | $585,343 |
| 2020-05-13 | $0.003321 | $0.003835 | $0.003202 | $0.003643 | $8,942.34 | $641,679 |
| 2020-05-14 | $0.003643 | $0.003802 | $0.003325 | $0.003734 | $8,661.85 | $657,721 |
| 2020-05-15 | $0.003735 | $0.003916 | $0.003281 | $0.003307 | $8,466.37 | $582,518 |
| 2020-05-16 | $0.003298 | $0.004401 | $0.003279 | $0.003681 | $11,549.42 | $648,387 |
| 2020-05-17 | $0.003681 | $0.004404 | $0.002599 | $0.003511 | $12,034.25 | $618,460 |
| 2020-05-18 | $0.003511 | $0.003854 | $0.003196 | $0.003597 | $10,571.68 | $633,527 |
| 2020-05-19 | $0.003598 | $0.003611 | $0.002839 | $0.002839 | $7,790.99 | $499,986 |
| 2020-05-20 | $0.002836 | $0.003354 | $0.002836 | $0.002848 | $7,342.66 | $501,657 |
| 2020-05-21 | $0.002847 | $0.003243 | $0.002725 | $0.003204 | $9,810.85 | $564,341 |
| 2020-05-22 | $0.003205 | $0.003206 | $0.002713 | $0.002878 | $8,273.77 | $506,954 |
| 2020-05-23 | $0.002879 | $0.004411 | $0.002869 | $0.003299 | $10,280.63 | $581,128 |
| 2020-05-24 | $0.003299 | $0.003433 | $0.003247 | $0.003385 | $8,520.52 | $596,236 |
| 2020-05-25 | $0.003386 | $0.003688 | $0.003171 | $0.003180 | $10,002.41 | $560,198 |
| 2020-05-26 | $0.003181 | $0.003479 | $0.003129 | $0.003204 | $7,745.35 | $564,367 |
| 2020-05-27 | $0.003204 | $0.003327 | $0.002999 | $0.003315 | $8,460.49 | $583,938 |
| 2020-05-28 | $0.003316 | $0.003317 | $0.003104 | $0.003133 | $10,611.01 | $551,846 |
| 2020-05-29 | $0.003132 | $0.003272 | $0.002918 | $0.003270 | $9,335.17 | $576,010 |
| 2020-05-30 | $0.003270 | $0.003515 | $0.003257 | $0.003462 | $9,796.41 | $609,708 |
| 2020-05-31 | $0.003461 | $0.003468 | $0.003000 | $0.003221 | $9,775.77 | $567,368 |