My Lovely Coin(MLC)Vandaag
$0.418
1 jaar geleden
$0.168199
My Lovely Coin Prijsgeschiedenis
(MLC)Tijdsperiode: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.399244 | $0.4036 | $0.3967 | $0.402696 | $373.205K |
2025-09-14 | $0.403231 | $0.4036 | $0.4036 | $0.399143 | $196.963K |
2025-09-13 | $0.395564 | $0.4048 | $0.3941 | $0.403399 | $236.717K |
2025-09-12 | $0.399092 | $0.4008 | $0.3746 | $0.394323 | $581.152K |
2025-09-11 | $0.390816 | $0.4036 | $0.355 | $0.400971 | $239.024K |
2025-09-10 | $0.329671 | $0.3569 | $0.33 | $0.391959 | $353.744K |
2025-09-09 | $0.303337 | $0.334 | $0.301 | $0.329946 | $194.048K |
2025-09-08 | $0.309059 | $0.3103 | $0.301 | $0.303741 | $100.191K |
2025-09-07 | $0.314881 | $0.3152 | $0.3077 | $0.309003 | $54,013.50 |
2025-09-06 | $0.318032 | $0.3175 | $0.3128 | $0.314851 | $68,296.17 |
2025-09-05 | $0.335504 | $0.3386 | $0.3131 | $0.318127 | $162.708K |
2025-09-04 | $0.319457 | $0.3394 | $0.3186 | $0.3386 | $3,706.895 |
2025-09-03 | $0.267955 | $0.3208 | $0.2634 | $0.322536 | $408.512K |
2025-09-02 | $0.256701 | $0.2653 | $0.2578 | $0.268148 | $124.540K |
2025-09-01 | $0.251544 | $0.2599 | $0.2473 | $0.255492 | $114.120K |
2025-08-31 | $0.256644 | $0.2545 | $0.2446 | $0.251660 | $90,907.96 |
2025-08-30 | $0.254938 | $0.2557 | $0.2524 | $0.256124 | $94,821.39 |
2025-08-29 | $0.235426 | $0.2524 | $0.231 | $0.255028 | $186.411K |
2025-08-28 | $0.229223 | $0.2324 | $0.231 | $0.235030 | $64,905.00 |
2025-08-27 | $0.239963 | $0.2417 | $0.2324 | $0.229318 | $92,940.57 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-16
My Lovely Coin(MLC)
