MCOIN سجل الأسعار

(MCOIN)

الفترة الزمنية: 2024-09-07 ~ 2025-09-08

2024-09-07

2025-09-08

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-07	$0.075840	$0.080426	$0.075860	$0.080181	$312.675K
2025-09-06	$0.074453	$0.076837	$0.073532	$0.075875	$310.102K
2025-09-05	$0.075041	$0.077093	$0.074019	$0.074379	$273.962K
2025-09-04	$0.076592	$0.076239	$0.074518	$0.075041	$304.953K
2025-09-03	$0.075452	$0.076694	$0.075184	$0.075273	$257.459K
2025-09-02	$0.074473	$0.076048	$0.073998	$0.075452	$303.471K
2025-09-01	$0.074908	$0.075359	$0.07275	$0.074507	$170.869K
2025-08-31	$0.075630	$0.076299	$0.073987	$0.073986	$231.843K
2025-08-30	$0.081040	$0.080226	$0.074809	$0.075621	$311.841K
2025-08-29	$0.072506	$0.083287	$0.070262	$0.081098	$408.660K
2025-08-28	$0.071972	$0.07285	$0.071152	$0.072507	$255.091K
2025-08-27	$0.070224	$0.071972	$0.070197	$0.071885	$318.489K
2025-08-26	$0.069929	$0.070938	$0.068325	$0.070234	$376.600K
2025-08-25	$0.067202	$0.070661	$0.065615	$0.069929	$411.333K
2025-08-24	$0.069051	$0.069745	$0.067092	$0.067200	$348.428K
2025-08-23	$0.070230	$0.07132	$0.068924	$0.069047	$341.926K
2025-08-22	$0.068171	$0.070345	$0.067587	$0.070184	$360.464K
2025-08-21	$0.068420	$0.069366	$0.068036	$0.068215	$347.791K
2025-08-20	$0.068414	$0.06905	$0.067851	$0.068385	$331.032K
2025-08-19	$0.067318	$0.070801	$0.067753	$0.068417	$371.949K