mcoin(MCOIN)امروز
$0.08216
mcoin تاریخچه قیمت
(MCOIN)دوره زمانی: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-07 | $0.07483 | $0.08068 | $0.07572 | $0.08022 | $104.571K |
2025-09-06 | $0.07426 | $0.078 | $0.07207 | $0.07488 | $122.178K |
2025-09-05 | $0.07496 | $0.0765 | $0.07308 | $0.07424 | $91,275.91 |
2025-09-04 | $0.07605 | $0.07685 | $0.074 | $0.07491 | $112.837K |
2025-09-03 | $0.07528 | $0.07685 | $0.07403 | $0.07613 | $99,087.04 |
2025-09-02 | $0.07408 | $0.07631 | $0.07399 | $0.07545 | $116.834K |
2025-09-01 | $0.07435 | $0.0754 | $0.07001 | $0.07411 | $100.005K |
2025-08-31 | $0.07577 | $0.07658 | $0.0735 | $0.07426 | $112.286K |
2025-08-30 | $0.079 | $0.08012 | $0.074 | $0.07578 | $100.187K |
2025-08-29 | $0.07267 | $0.08389 | $0.07003 | $0.07915 | $105.168K |
2025-08-28 | $0.07108 | $0.073 | $0.07066 | $0.07268 | $112.818K |
2025-08-27 | $0.06987 | $0.07235 | $0.06851 | $0.07171 | $90,427.72 |
2025-08-26 | $0.07 | $0.0713 | $0.06831 | $0.06994 | $124.014K |
2025-08-25 | $0.06758 | $0.0705 | $0.06601 | $0.06953 | $103.845K |
2025-08-24 | $0.06831 | $0.07045 | $0.06721 | $0.0676 | $104.698K |
2025-08-23 | $0.06985 | $0.07146 | $0.06724 | $0.06842 | $96,677.28 |
2025-08-22 | $0.06828 | $0.07055 | $0.06701 | $0.06984 | $115.575K |
2025-08-21 | $0.06801 | $0.0699 | $0.06701 | $0.0683 | $94,531.65 |
2025-08-20 | $0.06817 | $0.06954 | $0.06701 | $0.06831 | $100.979K |
2025-08-19 | $0.06729 | $0.07115 | $0.067 | $0.06819 | $97,383.06 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-08
mcoin(MCOIN)
