MangoCoinz MCZ
Xếp hạng #?
09:58:36 03/02/2021
MangoCoinz (MCZ)
Không hoạt động
Lịch sử giá MangoCoinz (MCZ) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.04335 | $0.05175 | $0.03951 | $0.04281 | $502.89 | $42,277.56 |
| 2015-09-02 | $0.04227 | $0.06086 | $0.04118 | $0.04127 | $121.16 | $40,931.10 |
| 2015-09-03 | $0.04128 | $0.04275 | $0.03883 | $0.04264 | $87.40 | $42,472.60 |
| 2015-09-04 | $0.04264 | $0.04691 | $0.03614 | $0.03983 | $450.81 | $39,865.96 |
| 2015-09-05 | $0.03981 | $0.04598 | $0.03954 | $0.04160 | $124.17 | $41,853.64 |
| 2015-09-06 | $0.04160 | $0.04470 | $0.03800 | $0.03804 | $521.20 | $38,484.24 |
| 2015-09-07 | $0.03804 | $0.03826 | $0.03615 | $0.03654 | $52.21 | $37,178.19 |
| 2015-09-08 | $0.03650 | $0.03881 | $0.03133 | $0.03166 | $262.22 | $32,397.28 |
| 2015-09-09 | $0.03166 | $0.03648 | $0.01918 | $0.01937 | $141.94 | $19,932.22 |
| 2015-09-10 | $0.01938 | $0.03593 | $0.01897 | $0.03487 | $133.48 | $36,068.28 |
| 2015-09-11 | $0.03485 | $0.03622 | $0.02640 | $0.02648 | $73.87 | $27,527.82 |
| 2015-09-12 | $0.02647 | $0.03948 | $0.006810 | $0.02618 | $176.76 | $27,353.28 |
| 2015-09-13 | $0.02618 | $0.03256 | $0.01903 | $0.02664 | $108.09 | $27,982.99 |
| 2015-09-14 | $0.02660 | $0.03089 | $0.02476 | $0.02770 | $43.04 | $29,254.45 |
| 2015-09-15 | $0.02770 | $0.03146 | $0.02072 | $0.02917 | $166.31 | $30,950.39 |
| 2015-09-16 | $0.02916 | $0.03062 | $0.02421 | $0.02551 | $26.71 | $27,176.44 |
| 2015-09-17 | $0.02551 | $0.02590 | $0.02120 | $0.02590 | $44.87 | $27,711.13 |
| 2015-09-18 | $0.02590 | $0.03145 | $0.02101 | $0.02104 | $43.20 | $22,608.95 |
| 2015-09-19 | $0.02103 | $0.02901 | $0.02095 | $0.02861 | $3.13 | $30,883.39 |
| 2015-09-20 | $0.02861 | $0.03072 | $0.02117 | $0.03056 | $46.62 | $33,127.52 |
| 2015-09-21 | $0.03057 | $0.03057 | $0.01315 | $0.02021 | $268.44 | $22,006.04 |
| 2015-09-22 | $0.02123 | $0.02417 | $0.01671 | $0.01862 | $106.04 | $20,376.47 |
| 2015-09-23 | $0.01863 | $0.02145 | $0.01849 | $0.01929 | $74.12 | $21,229.94 |
| 2015-09-24 | $0.01929 | $0.02331 | $0.01866 | $0.01893 | $47.77 | $20,950.98 |
| 2015-09-25 | $0.01893 | $0.01948 | $0.01015 | $0.01345 | $118.87 | $14,972.73 |
| 2015-09-26 | $0.01344 | $0.01674 | $0.01172 | $0.01244 | $38.05 | $13,926.45 |
| 2015-09-27 | $0.01370 | $0.01798 | $0.01222 | $0.01355 | $27.79 | $15,248.86 |
| 2015-09-28 | $0.01355 | $0.02751 | $0.01355 | $0.01914 | $150.54 | $21,616.78 |
| 2015-09-29 | $0.01914 | $0.01919 | $0.01417 | $0.01892 | $56.66 | $21,446.88 |
| 2015-09-30 | $0.01893 | $0.01899 | $0.01418 | $0.01889 | $10.15 | $21,472.48 |