Marginless MRS
Xếp hạng #?
12:43:16 17/09/2020
Marginless (MRS)
Không theo dõi
Lịch sử giá Marginless (MRS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001583 | $0.001648 | $0.001420 | $0.001532 | $87,534.42 | $0 |
| 2019-03-02 | $0.001527 | $0.001605 | $0.001380 | $0.001380 | $63,389.41 | $0 |
| 2019-03-03 | $0.001369 | $0.001910 | $0.001369 | $0.001841 | $102,011 | $0 |
| 2019-03-04 | $0.001841 | $0.001985 | $0.001778 | $0.001806 | $98,255.89 | $0 |
| 2019-03-05 | $0.001815 | $0.001920 | $0.001247 | $0.001387 | $106,340 | $0 |
| 2019-03-06 | $0.001408 | $0.001467 | $0.001318 | $0.001379 | $65,751.94 | $0 |
| 2019-03-07 | $0.001365 | $0.001409 | $0.001277 | $0.001335 | $49,879.03 | $0 |
| 2019-03-08 | $0.001305 | $0.001331 | $0.001162 | $0.001187 | $23,216.60 | $0 |
| 2019-03-09 | $0.001181 | $0.001310 | $0.001172 | $0.001295 | $37,624.08 | $0 |
| 2019-03-10 | $0.001306 | $0.001347 | $0.001253 | $0.001312 | $26,473.34 | $0 |
| 2019-03-11 | $0.001290 | $0.001336 | $0.001172 | $0.001176 | $35,747.02 | $0 |
| 2019-03-12 | $0.001177 | $0.001496 | $0.001149 | $0.001181 | $17,257.49 | $0 |
| 2019-03-13 | $0.001185 | $0.001253 | $0.001070 | $0.001252 | $39,234.17 | $0 |
| 2019-03-14 | $0.001220 | $0.001330 | $0.001175 | $0.001277 | $26,374.15 | $0 |
| 2019-03-15 | $0.001300 | $0.001341 | $0.001134 | $0.001187 | $34,311.35 | $0 |
| 2019-03-16 | $0.001186 | $0.001394 | $0.001179 | $0.001204 | $51,531.43 | $0 |
| 2019-03-17 | $0.001201 | $0.001312 | $0.001173 | $0.001288 | $36,176.15 | $0 |
| 2019-03-18 | $0.001287 | $0.001305 | $0.001146 | $0.001175 | $22,586.20 | $0 |
| 2019-03-19 | $0.001183 | $0.001211 | $0.001107 | $0.001156 | $38,043.05 | $0 |
| 2019-03-20 | $0.001128 | $0.001168 | $0.001067 | $0.001113 | $30,968.50 | $0 |
| 2019-03-21 | $0.001110 | $0.001156 | $0.001038 | $0.001097 | $34,813.09 | $0 |
| 2019-03-22 | $0.001087 | $0.001124 | $0.0009254 | $0.0009532 | $26,743.57 | $0 |
| 2019-03-23 | $0.0009318 | $0.001007 | $0.0008961 | $0.0009163 | $35,621.16 | $0 |
| 2019-03-24 | $0.0009078 | $0.0009621 | $0.0008959 | $0.0008999 | $22,073.02 | $0 |
| 2019-03-25 | $0.0009215 | $0.0009443 | $0.0007787 | $0.0008083 | $33,171.17 | $0 |
| 2019-03-26 | $0.0008020 | $0.0008669 | $0.0007806 | $0.0008221 | $22,568.30 | $0 |
| 2019-03-27 | $0.0008295 | $0.001102 | $0.0007784 | $0.0009739 | $39,322.05 | $0 |
| 2019-03-28 | $0.0008901 | $0.001098 | $0.0008514 | $0.0009654 | $20,800.55 | $0 |
| 2019-03-29 | $0.0009650 | $0.001063 | $0.0008312 | $0.001015 | $27,698.76 | $0 |
| 2019-03-30 | $0.001015 | $0.001174 | $0.0008770 | $0.001053 | $28,460.54 | $0 |
| 2019-03-31 | $0.001053 | $0.001283 | $0.0008091 | $0.001133 | $32,102.23 | $0 |