MCOIN(MCOIN)Hoy
$0.075844
hace 1 años
$0.703354
hace 2 años
$2.52
hace 3 años
$0.760641
MCOIN Historial de precios
(MCOIN)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-18 | $0.073127 | $0.07296 | $0.066365 | $0.067291 | $355.378K |
2025-08-17 | $0.076896 | $0.077033 | $0.072849 | $0.073132 | $297.104K |
2025-08-16 | $0.079754 | $0.079527 | $0.076165 | $0.076923 | $364.881K |
2025-08-15 | $0.081851 | $0.082223 | $0.079305 | $0.079582 | $314.700K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
MCOIN(MCOIN)
