首页
快讯
资讯
APP
搜索
MEC
美卡币
/
Megacoin
市值排名：
No.2333
+ 加入自选
MEC行情
平台数据
基本资料
持币地址
历史数据
$0.000209
历史最低价
$2.7049
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.007291
0.0074
0.007263
0.007385
2.2442
27.84万
2.
2021-07-21
0.00687
0.007291
0.006808
0.007291
1.9912
27.49万
3.
2021-07-20
0.00732
0.00775
0.006802
0.00687
23.5174
25.9万
4.
2021-07-19
0.007803
0.007904
0.00732
0.00732
1.5683
27.6万
5.
2021-07-18
0.00792
0.00819
0.00756
0.007803
1.9125
29.42万
6.
2021-07-17
0.007975
0.008015
0.007509
0.00792
2.8696
29.86万
7.
2021-07-16
0.007981
0.008301
0.007818
0.007975
5.51
30.06万
8.
2021-07-15
0.007908
0.008137
0.007832
0.007981
2.9496
30.09万
9.
2021-07-14
0.007764
0.008152
0.007593
0.007908
21.1237
29.81万
10.
2021-07-13
0.0088
0.0088
0.007761
0.007764
23.4771
29.27万
11.
2021-07-12
0.008424
0.008801
0.008424
0.0088
0.044
33.17万
12.
2021-07-11
0.008363
0.008629
0.008288
0.008424
1.3672
31.76万
13.
2021-07-10
0.008388
0.00945
0.008312
0.008363
5.5056
31.53万
14.
2021-07-09
0.008152
0.008645
0.008078
0.008388
5.0516
31.62万
15.
2021-07-08
0.00865
0.008684
0.008071
0.008152
1.3236
30.73万
16.
2021-07-07
0.0085
0.008725
0.008398
0.00865
2.2403
32.61万
17.
2021-07-06
0.008711
0.008809
0.0085
0.0085
1.3142
32.04万
18.
2021-07-05
0.009201
0.009215
0.008711
0.008711
0.6097
32.84万
19.
2021-07-04
0.008665
0.009716
0.008603
0.009201
20.0673
34.69万
20.
2021-07-03
0.008072
0.009376
0.008028
0.008665
18.6709
32.67万
21.
2021-07-02
0.008036
0.008091
0.007885
0.008072
1.2643
30.43万
22.
2021-07-01
0.008178
0.009775
0.007958
0.008036
0.8279
30.29万
23.
2021-06-30
0.008647
0.009715
0.008178
0.008178
4.7343
30.83万
24.
2021-06-29
0.008588
0.009075
0.008588
0.008647
9.6067
32.6万
25.
2021-06-28
0.008236
0.008622
0.008166
0
--
--
26.
2021-06-27
0.007858
0.008337
0.007717
0.008236
8.4073
31.05万
27.
2021-06-26
0.008527
0.009716
0.007534
0.007858
24.9646
29.62万
28.
2021-06-25
0.008279
0.008885
0.007889
0.008527
5.5668
32.15万
29.
2021-06-24
0.00804
0.008306
0.007773
0.008279
18.5321
31.21万
30.
2021-06-23
0.007166
0.008573
0.007166
0.00804
6.5595
30.31万
31.
2021-06-22
0.007961
0.007961
0.006985
0.007166
4.3959
27.01万
32.
2021-06-21
0.008955
0.009252
0.007786
0.007961
2.9908
30.01万
33.
2021-06-20
0.009006
0.009006
0.00813
0.008955
50.8473
33.76万
34.
2021-06-19
0.008746
0.009119
0.00849
0.009006
3.9981
33.95万
35.
2021-06-18
0.009645
0.010293
0.008746
0.008746
22.5204
32.97万
36.
2021-06-17
0.010045
0.010423
0.009258
0.009645
45.489
36.36万
37.
2021-06-16
0.010396
0.010939
0.010045
0.010045
5.6531
37.87万
38.
2021-06-15
0.010514
0.011312
0.010258
0.010396
2.6724
39.19万
39.
2021-06-14
0.009371
0.011008
0.009371
0.010514
3.4474
39.64万
40.
2021-06-13
0.009282
0.009596
0.009099
0.009371
2.7838
35.33万
41.
2021-06-12
0.010099
0.010099
0.009142
0.009282
2.6333
34.99万
42.
2021-06-11
0.010164
0.010164
0.009456
0.010099
3.585
38.07万
43.
2021-06-10
0.009382
0.010628
0.008959
0.010164
21.7592
38.32万
44.
2021-06-09
0.008515
0.00946
0.008178
0.009382
4.3705
35.37万
45.
2021-06-08
0.009058
0.009896
0.008158
0.008515
9.8081
32.1万
46.
2021-06-07
0.008888
0.010164
0.008887
0.009058
3.9093
34.15万
47.
2021-06-06
0.009448
0.009695
0.008772
0.008888
6.1273
33.51万
48.
2021-06-05
0.009644
0.010609
0.009313
0.009448
2.3951
35.62万
49.
2021-06-04
0.010112
0.010182
0.00936
0.009644
5.1899
36.36万
50.
2021-06-03
0.009747
0.010992
0.009673
0.010112
22.79
38.12万
51.
2021-06-02
0.009426
0.010846
0.009356
0.009747
2.7783
36.74万
52.
2021-06-01
0.0111
0.011105
0.009183
0.009426
2.6192
35.53万
53.
2021-05-31
0.008932
0.0111
0.008573
0.0111
1.6896
41.85万
54.
2021-05-30
0.008655
0.009323
0.00845
0.008932
0.5615
33.67万
55.
2021-05-29
0.009293
0.010386
0.008655
0.008655
1.4333
32.63万
56.
2021-05-28
0.010407
0.011353
0.008948
0.009293
1.6864
35.03万
57.
2021-05-27
0.009688
0.010696
0.009516
0.010407
9.563
39.23万
58.
2021-05-26
0.009892
0.010676
0.009543
0.009688
4.9253
36.52万
59.
2021-05-25
0.009755
0.011385
0.009425
0.009892
12.2007
37.29万
60.
2021-05-24
0.008359
0.010211
0.008235
0.009755
29.3568
36.77万
61.
2021-05-23
0.010447
0.011486
0.00826
0.008359
82.672
31.51万
62.
2021-05-22
0.010691
0.010815
0.010057
0.010447
6.142
39.38万
63.
2021-05-21
0.011787
0.012474
0.010691
0.010691
8.3979
40.3万
64.
2021-05-20
0.010673
0.011851
0.010136
0.011787
1.7631
44.44万
65.
2021-05-19
0.013447
0.013464
0.009595
0.010673
5.1006
40.24万
66.
2021-05-18
0.011806
0.013589
0.011583
0.013447
5.6845
50.69万
67.
2021-05-17
0.014137
0.016542
0.011806
0.011806
26.1205
44.51万
68.
2021-05-16
0.013765
0.014376
0.013194
0.014137
3.6465
53.29万
69.
2021-05-15
0.015476
0.018197
0.013471
0.013765
3.4177
51.89万
70.
2021-05-14
0.015096
0.018606
0.013532
0.015476
6.6036
58.34万
71.
2021-05-13
0.016342
0.016505
0.014002
0.015096
8.5304
56.91万
72.
2021-05-12
0.016731
0.016914
0.016207
0.016342
16.546
61.61万
73.
2021-05-11
0.016624
0.021809
0.015856
0.016731
7.9212
63.07万
74.
2021-05-10
0.016703
0.017317
0.016597
0.016624
7.5227
62.67万
75.
2021-05-09
0.01998
0.02065
0.016644
0.016703
10.2026
62.97万
76.
2021-05-08
0.016555
0.021237
0.016555
0.01998
7.3553
75.32万
77.
2021-05-07
0.017101
0.020633
0.016126
0.016555
11.3235
62.41万
78.
2021-05-06
0.01707
0.022924
0.017018
0.017101
6.9069
64.47万
79.
2021-05-05
0.021656
0.021824
0.016536
0.01707
34.5738
64.35万
80.
2021-05-04
0.017332
0.023291
0.016644
0.021656
10.5417
81.64万
81.
2021-05-03
0.016961
0.022805
0.016961
0.017332
39.464
65.34万
82.
2021-05-02
0.018939
0.020935
0.016879
0.016961
40.6327
63.94万
83.
2021-05-01
0.01767
0.019105
0.017235
0.018939
103.26
71.4万
84.
2021-04-30
0.017806
0.017961
0.016823
0.01767
28.3542
66.61万
85.
2021-04-29
0.017935
0.018153
0.01714
0.017806
23.4879
67.13万
86.
2021-04-28
0.018753
0.018753
0.01728
0.017935
3.0661
67.61万
87.
2021-04-27
0.019077
0.019742
0.017499
0.018753
33.3191
70.7万
88.
2021-04-26
0.01805
0.019077
0.01805
0.019077
27.8375
71.92万
89.
2021-04-25
0.01836
0.01836
0.01805
0.01805
14.6097
68.05万
90.
2021-04-24
0.018078
0.01836
0.018078
0.01836
1.6084
69.21万
91.
2021-04-23
0.020606
0.020606
0.017478
0.018078
4.0565
68.15万
92.
2021-04-22
0.019599
0.023515
0.019599
0.020606
69.6802
77.68万
93.
2021-04-21
0.020683
0.020683
0.019599
0.019599
56.1038
73.89万
94.
2021-04-20
0.01901
0.020751
0.01901
0.020683
14.2652
77.97万
95.
2021-04-19
0.022681
0.022681
0.01901
0.01901
4.1217
71.66万
96.
2021-04-18
0.022049
0.023376
0.022049
0.022681
4.7052
85.5万
97.
2021-04-17
0.024737
0.024737
0.022049
0.022049
50.7917
83.12万
98.
2021-04-16
0.023495
0.024737
0.023495
0.024737
7.5639
93.25万
99.
2021-04-15
0.023489
0.023495
0.023489
0.023495
71.5057
88.57万
100.
2021-04-14
0.025276
0.025276
0.023489
0.023489
57.3862
88.55万
