mcoin(MCOIN)Hoje
$0.08304
mcoin Histórico de preços
(MCOIN)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.08212 | $0.08279 | $0.08125 | $0.08224 | $86,689.60 |
2025-09-10 | $0.08086 | $0.0825 | $0.07981 | $0.08232 | $124.215K |
2025-09-09 | $0.08259 | $0.08218 | $0.08 | $0.08087 | $101.498K |
2025-09-08 | $0.08023 | $0.08331 | $0.07851 | $0.08167 | $109.030K |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
mcoin(MCOIN)
