MCOIN(MCOIN)Hoje
$0.080925
1 anos atrás
$0.672149
2 anos atrás
$2.51
3 anos atrás
$0.788388
MCOIN Histórico de preços
(MCOIN)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.080119 | $0.082118 | $0.079403 | $0.082118 | $276.062K |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
MCOIN(MCOIN)
