mchc币今日最新价格 实时

$ 0.052316 涨幅：-3.70%
更新时间：2024-07-05 06:05:11

24H最高/最低价格

H：¥0.5243 / $0.072124
L：¥0.5133 / $0.0706

2021年最高价格/最低价格

H：¥17.32 / $2.38 (2021-07-31)
L：¥0 / $0 (2021-07-30)

历史最高/最低价格

H：¥19.92 / $2.74
L：¥0.167 / $0.02296778

MCH Coin交易平台推荐

欧易OKX 币安Binance
mchc走势图加载中...
  • mchc币历史价格表
  • mchc币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2021-12-30 0.3664 0.3744 0.2933 0.2977 71.08万 -18.75%
2021-12-29 0.3284 0.4121 0.3243 0.3666 74.87万 11.63%
2021-12-28 0.3058 0.3335 0.2989 0.3243 97.14万 6.05%
2021-12-27 0.2929 0.3238 0.2817 0.3063 98.05万 4.57%
2021-12-26 0.3123 0.3195 0.2773 0.293 99.77万 -6.18%
2021-12-25 0.2776 0.3208 0.2701 0.3123 107.75万 12.5%
2021-12-24 0.328 0.3316 0.2725 0.2779 94.77万 -15.27%
2021-12-23 0.3271 0.3366 0.3221 0.3279 109.26万 0.24%
2021-12-22 0.2626 0.3435 0.2544 0.3273 104.15万 24.64%
2021-12-21 0.2919 0.2981 0.2115 0.2616 88.71万 -10.38%
2021-12-20 0.3019 0.3073 0.2883 0.2922 97.72万 -3.21%
2021-12-19 0.2886 0.3123 0.2773 0.3029 83.15万 4.95%
2021-12-18 0.2922 0.3177 0.2684 0.2902 71.07万 -0.68%
2021-12-17 0.3011 0.3233 0.2884 0.2922 79.57万 -2.96%
2021-12-16 0.3075 0.3102 0.2908 0.3008 74.99万 -2.18%
2021-12-15 0.3234 0.3355 0.3031 0.3075 77.8万 -4.92%
2021-12-14 0.3417 0.3498 0.3192 0.3231 83.06万 -5.44%
2021-12-13 0.3504 0.3545 0.3385 0.342 78.18万 -2.4%
2021-12-12 0.3611 0.3714 0.3398 0.3505 89.44万 -2.94%
2021-12-11 0.3731 0.3795 0.3533 0.3613 93.84万 -3.16%
2021-12-10 0.407 0.411 0.3511 0.3731 99.32万 -8.33%
2021-12-09 0.4167 0.44 0.353 0.4091 114.72万 -1.82%
2021-12-08 0.3474 0.4254 0.3387 0.4168 113.32万 19.98%
2021-12-07 0.3722 0.3913 0.3473 0.3473 99.7万 -6.69%
2021-12-06 0.3412 0.3937 0.3242 0.3722 101.67万 9.09%
2021-12-05 0.4001 0.4513 0.3347 0.3409 91.79万 -14.8%
2021-12-04 0.4011 0.4147 0.3787 0.4004 110.93万 -0.17%
2021-12-03 0.4348 0.4844 0.394 0.4014 121.57万 -7.68%
2021-12-02 0.4099 0.4472 0.4 0.4347 88.92万 6.05%
2021-12-01 0.3636 0.4268 0.3604 0.4101 82.77万 12.79%
2021-11-30 0.3751 0.4076 0.3467 0.3639 236.95万 -2.99%
2021-11-29 0.3691 0.4113 0.3403 0.3725 307.33万 0.92%
2021-11-28 0.3785 0.4272 0.3504 0.366 299.1万 -3.3%
2021-11-27 0.4602 0.4671 0.3686 0.3803 249.78万 -17.36%
2021-11-26 0.3909 0.528 0.3845 0.4607 297.21万 17.86%
2021-11-25 0.4224 0.4503 0.3727 0.3874 258.02万 -8.29%
2021-11-24 0.4246 0.4362 0.3636 0.4231 284.58万 -0.35%
2021-11-23 0.4926 0.5027 0.4147 0.4286 284.74万 -12.99%
2021-11-22 0.4779 0.5033 0.474 0.4955 304.2万 3.68%
2021-11-21 0.4748 0.4962 0.4711 0.4764 317.92万 0.34%
2021-11-20 0.4232 0.4803 0.3914 0.4744 336.47万 12.1%
2021-11-19 0.4574 0.4763 0.3925 0.4268 270.71万 -6.69%
2021-11-18 0.5086 0.5386 0.4056 0.4542 355.17万 -10.7%
2021-11-17 0.5358 0.5601 0.4942 0.5109 503.85万 -4.65%
2021-11-16 0.5271 0.5565 0.49 0.5394 534.92万 2.33%
2021-11-15 0.5089 0.5417 0.5042 0.5236 527.24万 2.89%
2021-11-14 0.4562 0.5422 0.4562 0.5121 487.63万 12.25%
2021-11-13 0.5034 0.546 0.4412 0.4672 468.73万 -7.19%
2021-11-12 0.5353 0.5413 0.4636 0.5076 512.81万 -5.17%
2021-11-11 0.5506 0.5583 0.5138 0.5378 542.51万 -2.32%
2021-11-10 0.5739 0.5899 0.5447 0.5543 558.21万 -3.42%
2021-11-09 0.614 0.71 0.5473 0.5742 572.39万 -6.48%
2021-11-08 0.5491 0.6208 0.5418 0.615 633.89万 12%
2021-11-07 0.5657 0.5733 0.5278 0.5522 562.39万 -2.39%
2021-11-06 0.5955 0.6058 0.5601 0.5677 559.25万 -4.67%
2021-11-05 0.6041 0.6295 0.5823 0.5914 446.13万 -2.1%
2021-11-04 0.5918 0.6286 0.5813 0.6041 315.85万 2.08%
2021-11-03 0.541 0.5958 0.5212 0.5924 262.92万 9.5%
2021-11-02 0.5511 0.5695 0.5363 0.5396 191.29万 -2.09%
2021-11-01 0.531 0.5817 0.5276 0.5506 191.59万 3.69%
2021-10-31 0.547 0.5562 0.5244 0.53 172.98万 -3.11%
2021-10-30 0.5218 0.551 0.5169 0.5455 188.63万 4.54%
2021-10-29 0.4992 0.5334 0.4675 0.5216 176.2万 4.49%
2021-10-28 0.5534 0.5639 0.4887 0.4983 182.4万 -9.96%
2021-10-27 0.5365 0.5644 0.51 0.5534 191.18万 3.15%
2021-10-26 0.5023 0.569 0.4851 0.5374 170.42万 6.99%
2021-10-25 0.5368 0.5823 0.4937 0.4999 185.02万 -6.87%
2021-10-24 0.5362 0.5965 0.495 0.5345 200.76万 -0.32%
2021-10-23 0.6301 0.6383 0.5241 0.5351 180.36万 -15.08%
2021-10-22 0.6214 0.6688 0.6035 0.6335 168.37万 1.95%
2021-10-21 0.6004 0.6433 0.5966 0.6188 128.27万 3.06%
2021-10-20 0.6125 0.617 0.5582 0.5996 127.71万 -2.11%
2021-10-19 0.6536 0.6708 0.6031 0.6131 128.89万 -6.2%
2021-10-18 0.6714 0.6811 0.6529 0.6529 135.55万 -2.76%
2021-10-17 0.6731 0.6962 0.6537 0.6758 138.16万 0.4%
2021-10-16 0.6769 0.6813 0.6537 0.6725 143.78万 -0.65%
2021-10-15 0.6067 0.7053 0.6067 0.6772 153.83万 11.62%
2021-10-14 0.6317 0.6461 0.594 0.6106 126.24万 -3.34%
2021-10-13 0.6839 0.6918 0.6037 0.6337 115.55万 -7.34%
2021-10-12 0.6564 0.6931 0.6501 0.6847 160.49万 4.31%
2021-10-11 0.7409 0.7409 0.681 0.7001 167.91万 -5.51%
2021-10-10 0.7409 0.7409 0.7151 0.7202 187.12万 -2.79%
2021-10-09 0.7794 0.7915 0.6832 0.723 214.6万 -7.24%
2021-10-08 0.7657 0.7964 0.7348 0.7852 238.76万 2.55%
2021-10-07 0.7467 0.7892 0.722 0.7704 237.94万 3.17%
2021-10-06 0.7506 0.7616 0.7255 0.747 233.08万 -0.48%
2021-10-05 0.7894 0.8088 0.7314 0.7493 236.02万 -5.08%
2021-10-04 0.7443 0.7944 0.7257 0.7896 232.35万 6.09%
2021-10-03 0.7384 0.7741 0.7354 0.746 220.58万 1.03%
2021-10-02 0.7083 0.7475 0.6687 0.7384 221.19万 4.25%
2021-10-01 0.6623 0.7121 0.6235 0.7048 427.66万 6.42%
2021-09-30 0.6224 0.7038 0.5667 0.6634 348.08万 6.59%
2021-09-29 0.694 0.7261 0.6043 0.6206 292.4万 -10.58%
2021-09-28 0.6838 0.7149 0.6534 0.6943 267.67万 1.54%
2021-09-27 0.6849 0.7204 0.642 0.6846 228.12万 -0.04%
2021-09-26 0.6176 0.6902 0.6104 0.6857 182.31万 11.03%
2021-09-25 0.6171 0.6316 0.5746 0.6178 188.55万 0.11%
2021-09-24 0.5945 0.6247 0.5919 0.618 185.93万 3.95%
2021-09-23 0.6114 0.6147 0.5169 0.5956 191.77万 -2.58%
2021-09-22 0.5949 0.6254 0.5031 0.6109 211.28万 2.69%
2021-09-21 0.6771 0.7024 0.5271 0.595 202.74万 -12.13%
2021-09-20 0.719 0.7216 0.6634 0.6761 201.15万 -5.97%
2021-09-19 0.7963 0.86 0.6889 0.7197 210.8万 -9.62%
2021-09-18 0.8418 0.8435 0.792 0.7961 228.35万 -5.43%
2021-09-17 0.8458 0.8602 0.8224 0.8396 254.08万 -0.73%
2021-09-16 0.838 0.863 0.7995 0.8463 253.19万 0.99%
2021-09-15 0.7659 0.8514 0.7606 0.8381 174.9万 9.43%
2021-09-14 0.8526 0.8599 0.741 0.7674 175.19万 -9.99%
2021-09-13 0.8622 0.8779 0.8152 0.8537 185.27万 -0.99%
2021-09-12 0.8354 0.8726 0.795 0.8664 190.69万 3.71%
2021-09-11 0.8953 0.9139 0.8227 0.8334 188.53万 -6.91%
2021-09-10 0.8127 0.9093 0.808 0.8998 195.12万 10.72%
2021-09-09 0.8495 0.8694 0.7663 0.8118 195.31万 -4.44%
2021-09-08 1.0305 1.0548 0.8233 0.849 196.69万 -17.61%
2021-09-07 1.0666 1.1187 1.0291 1.0429 247.6万 -2.22%
2021-09-06 1.1008 1.1338 1.0476 1.069 241.81万 -2.89%
2021-09-05 1.1033 1.1605 1.0498 1.1014 207.44万 -0.17%
2021-09-04 0.9925 1.1198 0.9685 1.1032 238.59万 11.15%
2021-09-03 0.9454 1.0526 0.9416 0.9922 225.42万 4.95%
2021-09-02 1.0001 1.0333 0.9153 0.9464 195.41万 -5.37%
2021-09-01 0.9855 1.1084 0.9628 1.0001 235.52万 1.48%
2021-08-31 1.0129 1.0783 0.9152 0.9835 218.48万 -2.9%
2021-08-30 1.01 1.0206 0.886 1.0157 217.71万 0.56%
2021-08-29 1.2212 1.2631 0.9968 1.0103 226.23万 -17.27%
2021-08-28 1.2638 1.3412 1.1907 1.2219 266.49万 -3.32%
2021-08-27 1.3404 1.4985 1.2095 1.2612 272.67万 -5.91%
2021-08-26 1.1821 1.3465 1.1432 1.3465 316.1万 13.91%
2021-08-25 1.1868 1.2254 1.1551 1.1843 268.92万 -0.21%
2021-08-24 1.2268 1.2433 1.1427 1.1857 274.47万 -3.35%
2021-08-23 1.4205 1.4378 1.2255 1.2241 245.06万 -13.83%
2021-08-22 1.2784 1.5367 1.266 1.4205 305.05万 11.12%
2021-08-21 1.1134 1.3636 1.0862 1.2791 284.83万 14.88%
2021-08-20 0.9888 1.1347 0.9704 1.1153 258.2万 12.79%
2021-08-19 1.0085 1.0159 0.9098 0.9887 189.31万 -1.96%
2021-08-18 1.0999 1.1239 0.9616 1.0075 195.49万 -8.4%
2021-08-17 0.9641 1.1992 0.9013 1.1047 222.56万 14.58%
2021-08-16 1.1185 1.1323 0.9422 0.9648 180.37万 -13.74%
2021-08-15 1.0587 1.2771 1.0509 1.1179 250.87万 5.59%
2021-08-14 0.8825 1.1171 0.8389 1.058 151.42万 19.89%
2021-08-13 1.2063 1.2189 0.86 0.8826 111.44万 -26.83%
2021-08-12 0.8939 1.4355 0.8413 1.2063 284.73万 34.95%
2021-08-11 0.9693 0.9868 0.8163 0.8918 106.36万 -8%
2021-08-10 0.864 0.972 0.806 0.972 110.09万 12.5%
2021-08-09 0.8912 0.9819 0.6859 0.8682 124.39万 -2.58%
2021-08-08 0.8859 1.0517 0.8821 0.8901 126.97万 0.47%
2021-08-07 1.1443 1.1529 0.8837 0.8875 118.46万 -22.44%
2021-08-06 1.255 1.2781 1.0315 1.1445 159.42万 -8.8%
2021-08-05 1.3934 1.3982 1.1505 1.2541 168.23万 -10%
2021-08-04 1.2122 1.402 1.0418 1.3975 179.7万 15.29%
2021-08-03 1.6722 1.7825 1.1531 1.213 182.38万 -27.46%
2021-08-02 1.7424 1.8821 1.5674 1.6872 207.86万 -3.17%
2021-08-01 2.0066 2.1784 1.5645 1.7436 162.78万 -13.11%
2021-07-31 2.0986 2.3825 1.669 2.0042 166.89万 -4.5%
2021-07-30 0 0 0 0 680.01万 --
2021-07-29 0 0 0 0 86.52万 --
2021-07-28 0 0 0 0 29.22万 --
2021-07-27 0 0 0 0 42.61万 --
2021-07-26 0 0 0 0 209.61万 --
2021-07-25 0 0 0 0 75.79万 --
2021-07-24 0 0 0 0 5923.37 --
2021-07-21 0 0 0 0 7.14万 --
2021-07-15 0 0 0 0 5.15万 --
2021-07-10 0 0 0 0 13.56万 --
2021-07-06 0 0 0 0 2.17万 --
2021-06-26 0 0 0 0 1.86万 --
2021-06-24 0 0 0 0 5.64万 --
2021-06-08 0 0 0 0 1.21万 --
2021-06-04 0 0 0 0 5万 --
2021-05-26 0 0 0 0 3.82万 --
2021-05-25 0 0 0 0 4.2万 --
2021-05-24 0 0 0 0 4.1万 --

回顶部