MangoCoinz MCZ
Xếp hạng #?
09:58:36 03/02/2021
MangoCoinz (MCZ)
Không hoạt động
Lịch sử giá MangoCoinz (MCZ) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.004188 | $0.005850 | $0.003746 | $0.005850 | $5.97 | $8,591.53 |
| 2016-04-02 | $0.005851 | $0.005894 | $0.003780 | $0.003787 | $2.60 | $5,567.50 |
| 2016-04-03 | $0.003788 | $0.003792 | $0.003567 | $0.003586 | $4.20 | $5,275.80 |
| 2016-04-04 | $0.003586 | $0.003598 | $0.003575 | $0.003591 | $2.55 | $5,288.34 |
| 2016-04-05 | $0.003591 | $0.005932 | $0.003584 | $0.003816 | $8.45 | $5,624.68 |
| 2016-04-06 | $0.003816 | $0.004242 | $0.003754 | $0.003759 | $1.42 | $5,544.62 |
| 2016-04-07 | $0.003760 | $0.005718 | $0.002539 | $0.002582 | $2.51 | $3,812.81 |
| 2016-04-08 | $0.002583 | $0.002851 | $0.002581 | $0.002824 | $0.9024 | $4,173.53 |
| 2016-04-09 | $0.002825 | $0.004489 | $0.002099 | $0.002101 | $2.68 | $3,107.70 |
| 2016-04-10 | $0.002101 | $0.002118 | $0.002101 | $0.002112 | $1.74 | $3,126.34 |
| 2016-04-11 | $0.002112 | $0.004215 | $0.002112 | $0.002167 | $0.7487 | $3,210.23 |
| 2016-04-12 | $0.002167 | $0.005042 | $0.002167 | $0.005040 | $13.84 | $7,472.86 |
| 2016-04-13 | $0.005038 | $0.005046 | $0.002352 | $0.002352 | $2.70 | $3,490.30 |
| 2016-04-14 | $0.002352 | $0.006372 | $0.002348 | $0.002579 | $15.52 | $3,829.85 |
| 2016-04-15 | $0.002580 | $0.003009 | $0.002580 | $0.003008 | $15.89 | $4,471.87 |
| 2016-04-16 | $0.003008 | $0.003291 | $0.003003 | $0.003228 | $0.05529 | $4,802.82 |
| 2016-04-17 | $0.003229 | $0.005109 | $0.002444 | $0.002444 | $3.80 | $3,639.09 |
| 2016-04-18 | $0.002445 | $0.003005 | $0.002431 | $0.003000 | $53.35 | $4,470.46 |
| 2016-04-19 | $0.003000 | $0.003052 | $0.002999 | $0.003049 | $20.26 | $4,547.63 |
| 2016-04-20 | $0.003049 | $0.003490 | $0.002220 | $0.002224 | $64.24 | $3,319.99 |
| 2016-04-21 | $0.002229 | $0.004419 | $0.002227 | $0.002269 | $38.16 | $3,388.07 |
| 2016-04-22 | $0.002270 | $0.002272 | $0.002243 | $0.002251 | $2.34 | $3,362.56 |
| 2016-04-23 | $0.002251 | $0.003976 | $0.002244 | $0.002273 | $1.44 | $3,398.15 |
| 2016-04-24 | $0.002274 | $0.002324 | $0.002267 | $0.002316 | $0.1243 | $3,463.90 |
| 2016-04-25 | $0.002316 | $0.002352 | $0.002286 | $0.002330 | $3.76 | $3,485.93 |
| 2016-04-26 | $0.002326 | $0.002359 | $0.001784 | $0.001865 | $2.34 | $2,790.97 |
| 2016-04-27 | $0.001864 | $0.001868 | $0.0004486 | $0.0004486 | $2.56 | $671.73 |
| 2016-04-28 | $0.0004491 | $0.0004540 | $0.0004410 | $0.0004535 | $2.59 | $679.43 |
| 2016-04-29 | $0.0004535 | $0.001822 | $0.0004505 | $0.001821 | $0.5335 | $2,728.71 |
| 2016-04-30 | $0.001820 | $0.002726 | $0.0007208 | $0.0007216 | $3.78 | $1,081.85 |