| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2022 | $0.5999 | $1.13 | |
| 2023 | $1.29 | $0.9000 | 43.56% |
| 2024 | $1.38 | $0.2458 | 461.15% |
| 2025 | $0.2778 | $0.0863 | 221.84% |
Publicidade
MCoin Histórico de Preços
Preço histórico do MCoin, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2022.
| Primeiro preço | 2022 maio ($0.5992) |
|---|---|
| Preço mais baixo | 2025 abril ($0.0000162) |
| Máxima Histórica | 2023 maio ($2.16) |
| Melhor ano | 2023 |
| Pior ano | 2025 |
| Melhor mês | maio |
| Pior mês | junho |
MCoin Gráfico histórico
MCoin Histórico anual desde 2022
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.6885 | $1.30 | $0.4301 | $1.13 | $0 | $141 T | $589.4 T | 0 | 73% |
| 2023 | $1.32 | $2.24 | $0.3559 | $0.9000 | $0 | $222.3 T | $635.9 T | 0 | 441% |
| 2024 | $0.6913 | $1.69 | $0.1171 | $0.2458 | $25.9 M | $1.1 M | $3.4 M | 73.6 M | 88% |
| 2025 | $0.1227 | $0.2891 | $0.0000151 | $0.0863 | $116.2 M | $414 T | $880.9 T | 31.3 B | 514.2 T% |
MCoin Rendimento Anual
MCoin Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -24.05% O:$0.64 C:$0.48 | 38.74% O:$0.48 C:$0.67 | 9.30% O:$0.67 C:$0.73 | -7.64% O:$0.73 C:$0.68 | 17.84% O:$0.68 C:$0.80 | 13.37% O:$0.80 C:$0.90 | 25.76% O:$0.90 C:$1.13 | |||||
| 2023 | 13.52% O:$1.13 C:$1.29 | -56.26% O:$1.29 C:$0.56 | 175.13% O:$0.56 C:$1.55 | 18.51% O:$1.55 C:$1.83 | -78.17% O:$1.83 C:$0.40 | 125% O:$0.40 C:$0.90 | -100% O:$0.90 C:$0 | |||||
| 2024 | -7.16% O:$1.38 C:$1.28 | -18.50% O:$1.28 C:$1.04 | -21.86% O:$1.04 C:$0.82 | 15.77% O:$0.82 C:$0.94 | 2.73% O:$0.95 C:$0.97 | -35.91% O:$0.97 C:$0.62 | -19.91% O:$0.62 C:$0.50 | 30.24% O:$0.50 C:$0.65 | -29.40% O:$0.65 C:$0.46 | -43.06% O:$0.46 C:$0.26 | -30.49% O:$0.26 C:$0.18 | 35.46% O:$0.18 C:$0.25 |
| 2025 | -33.37% O:$0.25 C:$0.16 | -29.46% O:$0.16 C:$0.12 | -12.08% O:$0.12 C:$0.10 | -25.46% O:$0.10 C:$0.08 | 29.83% O:$0.08 C:$0.10 | -100% O:$0.10 C:$0 |
MCOIN OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(MCOIN) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.0979 | $0.0981 | $0.0853 | $0.0863 | $279.7 T | 3,009,059 | $92.9 M |
| 05/31/2025 | $0.0976 | $0.0988 | $0.0951 | $0.0980 | $232.3 T | 2,394,809 | $97 M |
| 05/30/2025 | $0.1024 | $0.1025 | $0.0976 | $0.0977 | $297.6 T | 2,956,034 | $100.7 M |
| 05/29/2025 | $0.1059 | $0.1060 | $0.1005 | $0.1022 | $201.7 T | 1,955,364 | $103.2 M |
| 05/28/2025 | $0.1074 | $0.1074 | $0.1051 | $0.1059 | $274.2 T | 2,580,176 | $106.3 M |
| 05/27/2025 | $0.1073 | $0.1082 | $0.1062 | $0.1071 | $238.9 T | 2,227,433 | $107.2 M |
| 05/26/2025 | $0.1068 | $0.1082 | $0.1064 | $0.1073 | $259.3 T | 2,414,146 | $107.4 M |
| 05/25/2025 | $0.1061 | $0.1068 | $0.1047 | $0.1068 | $264.4 T | 2,505,480 | $105.5 M |
| 05/24/2025 | $0.1040 | $0.1071 | $0.1033 | $0.1061 | $237.1 T | 2,241,442 | $105.8 M |
| 05/23/2025 | $0.1061 | $0.1089 | $0.1023 | $0.1041 | $312.7 T | 2,955,232 | $105.8 M |
| 05/22/2025 | $0.1076 | $0.1092 | $0.1034 | $0.1062 | $406.2 T | 3,800,311 | $106.9 M |
| 05/21/2025 | $0.1050 | $0.1077 | $0.1020 | $0.1075 | $167.9 T | 1,599,579 | $105 M |
| 05/20/2025 | $0.1036 | $0.1051 | $0.1020 | $0.1050 | $170.2 T | 1,640,535 | $103.7 M |
| 05/19/2025 | $0.1050 | $0.1051 | $0.1006 | $0.1035 | $166.8 T | 1,626,334 | $102.5 M |
| 05/18/2025 | $0.1016 | $0.1058 | $0.1008 | $0.1048 | $162.2 T | 1,581,791 | $102.6 M |
| 05/17/2025 | $0.1021 | $0.1025 | $0.1001 | $0.1016 | $133.9 T | 1,315,216 | $101.8 M |
| 05/16/2025 | $0.1024 | $0.1030 | $0.1003 | $0.1021 | $121.5 T | 1,186,580 | $102.4 M |
| 05/15/2025 | $0.0968 | $0.1027 | $0.0936 | $0.1022 | $172.4 T | 1,728,149 | $99.8 M |
| 05/14/2025 | $0.0765 | $0.1030 | $0.0763 | $0.0970 | $222.1 T | 2,516,651 | $88.2 M |
| 05/13/2025 | $0.0732 | $0.0800 | $0.0701 | $0.0765 | $185 T | 2,482,901 | $74.5 M |
| 05/12/2025 | $0.0741 | $0.0769 | $0.0687 | $0.0733 | $149.8 T | 2,033,681 | $73.7 M |
| 05/11/2025 | $0.0716 | $0.0766 | $0.0684 | $0.0742 | $151 T | 2,035,261 | $74.2 M |
| 05/10/2025 | $0.0741 | $0.0768 | $0.0690 | $0.0717 | $137.8 T | 1,858,977 | $74.1 M |
| 05/09/2025 | $0.0734 | $0.0778 | $0.0694 | $0.0741 | $162.6 T | 2,194,585 | $74.1 M |
| 05/08/2025 | $0.0728 | $0.0802 | $0.0672 | $0.0735 | $180 T | 2,423,695 | $74.2 M |
| 05/07/2025 | $0.0753 | $0.0774 | $0.0698 | $0.0727 | $174.7 T | 2,338,335 | $74.7 M |
| 05/06/2025 | $0.0745 | $0.0807 | $0.0735 | $0.0753 | $140.6 T | 1,874,889 | $75 M |
| 05/05/2025 | $0.0780 | $0.0826 | $0.0675 | $0.0746 | $190.1 T | 2,520,402 | $75.4 M |
| 05/04/2025 | $0.0767 | $0.0804 | $0.0675 | $0.0784 | $183.6 T | 2,416,666 | $76 M |
| 05/03/2025 | $0.0766 | $0.0798 | $0.0756 | $0.0767 | $166.9 T | 2,176,479 | $76.7 M |
| 05/02/2025 | $0.0757 | $0.0772 | $0.0742 | $0.0767 | $161.5 T | 2,122,995 | $76.1 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Bonk (BONK) Histórico de Preços | $0.0000168 | $1,165,081,554 | $21,053,234 | -23.29% | 2.06% | |
 | Fartcoin (FARTCOIN) Histórico de Preços | $1.10 | $1,098,893,444 | $62,907,729 | -25.71% | -1.39% | |
 | dogwifhat (WIF) Histórico de Preços | $0.8725 | $871,538,282 | $230,576,380 | -23.17% | 2.99% | |
 | Pudgy Penguins (PENGU) Histórico de Preços | $0.0104 | $654,864,316 | $52,092,536 | -21.30% | -0.14% | |
 | Shiba Inu (SHIB) Histórico de Preços | $0.0000129 | $7,605,472,394 | $31,667,783 | -10.93% | 0.35% | |
 | Boop (BOOP) Histórico de Preços | $0.0600 | $5,975,862,395 | $7,597 | -11.24% | -0.33% | |
 | Pepe (PEPE) Histórico de Preços | $0.0000119 | $4,985,959,045 | $18,146,748 | -17.69% | 1.36% | |
 | OFFICIAL TRUMP (TRUMP) Histórico de Preços | $11.17 | $2,234,792,161 | $154,764,673 | -12.61% | -0.73% | |
 | siren (SIREN) Histórico de Preços | $0.1519 | $112,487,507 | $8,347,458 | 6.70% | 0.22% |