Marginless MRS
Xếp hạng #?
12:43:16 17/09/2020
Marginless (MRS)
Không theo dõi
Lịch sử giá Marginless (MRS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001141 | $0.001183 | $0.0007657 | $0.0008838 | $24,108.77 | $0 |
| 2019-04-02 | $0.0008840 | $0.001072 | $0.0008165 | $0.001012 | $31,576.28 | $0 |
| 2019-04-03 | $0.001012 | $0.001130 | $0.0008246 | $0.0008527 | $21,964.97 | $0 |
| 2019-04-04 | $0.0008539 | $0.001076 | $0.0007728 | $0.0009270 | $28,174.53 | $0 |
| 2019-04-05 | $0.0009616 | $0.001041 | $0.0007913 | $0.0008934 | $21,878.25 | $0 |
| 2019-04-06 | $0.0009823 | $0.001128 | $0.0005889 | $0.0005907 | $20,230.31 | $0 |
| 2019-04-07 | $0.0005910 | $0.0007316 | $0.0005853 | $0.0006512 | $10,370.03 | $0 |
| 2019-04-08 | $0.0006425 | $0.0007471 | $0.0003514 | $0.0005821 | $9,248.21 | $0 |
| 2019-04-09 | $0.0005821 | $0.0006084 | $0.0005231 | $0.0005623 | $10,900.78 | $0 |
| 2019-04-10 | $0.0005627 | $0.0006042 | $0.0004937 | $0.0005376 | $12,507.68 | $0 |
| 2019-04-11 | $0.0005371 | $0.0005914 | $0.0004017 | $0.0004947 | $12,656.46 | $0 |
| 2019-04-12 | $0.0004942 | $0.0005565 | $0.0004717 | $0.0005419 | $14,090.15 | $0 |
| 2019-04-13 | $0.0005420 | $0.0005722 | $0.0005159 | $0.0005567 | $9,916.82 | $0 |
| 2019-04-14 | $0.0005567 | $0.0006155 | $0.0005311 | $0.0006104 | $14,559.73 | $0 |
| 2019-04-15 | $0.0006104 | $0.001332 | $0.0006104 | $0.0009435 | $25,849.56 | $0 |
| 2019-04-16 | $0.0009435 | $0.002011 | $0.0009435 | $0.001941 | $47,890.34 | $0 |
| 2019-04-17 | $0.001933 | $0.002346 | $0.001585 | $0.002286 | $43,151.69 | $0 |
| 2019-04-18 | $0.002279 | $0.002283 | $0.001632 | $0.001867 | $51,636.70 | $0 |
| 2019-04-19 | $0.001875 | $0.001978 | $0.001838 | $0.001900 | $29,383.99 | $0 |
| 2019-04-20 | $0.001902 | $0.001924 | $0.001587 | $0.001881 | $35,458.23 | $0 |
| 2019-04-21 | $0.001878 | $0.001920 | $0.001707 | $0.001757 | $30,430.75 | $0 |
| 2019-04-22 | $0.001758 | $0.001901 | $0.001729 | $0.001892 | $54,484.20 | $0 |
| 2019-04-23 | $0.001892 | $0.003146 | $0.001890 | $0.002826 | $64,966.89 | $0 |
| 2019-04-24 | $0.002826 | $0.003217 | $0.002181 | $0.002648 | $52,070.49 | $0 |
| 2019-04-25 | $0.002580 | $0.002733 | $0.002034 | $0.002149 | $21,708.78 | $0 |
| 2019-04-26 | $0.002157 | $0.004825 | $0.001539 | $0.001950 | $41,745.65 | $0 |
| 2019-04-27 | $0.001936 | $0.005178 | $0.001293 | $0.001604 | $30,642.81 | $0 |
| 2019-04-28 | $0.001607 | $0.001607 | $0.001337 | $0.001474 | $43,296.04 | $0 |
| 2019-04-29 | $0.001462 | $0.001554 | $0.001428 | $0.001456 | $27,414.98 | $0 |
| 2019-04-30 | $0.001456 | $0.001546 | $0.001416 | $0.001494 | $36,221.77 | $0 |