Marginless MRS
Xếp hạng #?
12:43:16 17/09/2020
Marginless (MRS)
Không theo dõi
Lịch sử giá Marginless (MRS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001495 | $0.001587 | $0.001379 | $0.001500 | $32,397.82 | $0 |
| 2019-05-02 | $0.001501 | $0.001521 | $0.001440 | $0.001466 | $40,329.09 | $0 |
| 2019-05-03 | $0.001459 | $0.005051 | $0.001393 | $0.001606 | $27,525.40 | $0 |
| 2019-05-04 | $0.001607 | $0.002648 | $0.001579 | $0.001765 | $36,403.98 | $0 |
| 2019-05-05 | $0.001766 | $0.001770 | $0.001514 | $0.001528 | $22,986.38 | $0 |
| 2019-05-06 | $0.001524 | $0.001548 | $0.001225 | $0.001278 | $25,160.68 | $0 |
| 2019-05-07 | $0.001273 | $0.001394 | $0.001269 | $0.001301 | $21,794.51 | $0 |
| 2019-05-08 | $0.001300 | $0.002569 | $0.001268 | $0.001581 | $47,403.30 | $0 |
| 2019-05-09 | $0.001581 | $0.001727 | $0.001404 | $0.001620 | $30,481.62 | $0 |
| 2019-05-10 | $0.001777 | $0.002264 | $0.001562 | $0.002069 | $52,244.06 | $0 |
| 2019-05-11 | $0.002065 | $0.002484 | $0.001377 | $0.002067 | $40,427.15 | $0 |
| 2019-05-12 | $0.001942 | $0.002065 | $0.001621 | $0.001735 | $38,348.61 | $0 |
| 2019-05-13 | $0.001735 | $0.002627 | $0.001721 | $0.001943 | $16,303.44 | $0 |
| 2019-05-14 | $0.001942 | $0.002257 | $0.001855 | $0.002089 | $12,791.55 | $0 |
| 2019-05-15 | $0.002089 | $0.002671 | $0.001846 | $0.002203 | $14,033.11 | $0 |
| 2019-05-16 | $0.002202 | $0.002350 | $0.002032 | $0.002094 | $30,864.21 | $0 |
| 2019-05-17 | $0.002095 | $0.002250 | $0.001811 | $0.002097 | $38,854.73 | $0 |
| 2019-05-18 | $0.002097 | $0.002200 | $0.002019 | $0.002076 | $38,038.72 | $0 |
| 2019-05-19 | $0.002076 | $0.002293 | $0.002051 | $0.002273 | $39,328.83 | $0 |
| 2019-05-20 | $0.002273 | $0.002499 | $0.001841 | $0.002071 | $64,809.58 | $0 |
| 2019-05-21 | $0.002068 | $0.002503 | $0.001658 | $0.001870 | $70,284.27 | $0 |
| 2019-05-22 | $0.001870 | $0.002000 | $0.001609 | $0.001619 | $68,791.60 | $0 |
| 2019-05-23 | $0.001619 | $0.001712 | $0.001431 | $0.001526 | $41,864.24 | $0 |
| 2019-05-24 | $0.001519 | $0.001842 | $0.001485 | $0.001832 | $53,551.07 | $0 |
| 2019-05-25 | $0.001832 | $0.001839 | $0.001667 | $0.001756 | $44,548.63 | $0 |
| 2019-05-26 | $0.001761 | $0.001820 | $0.001641 | $0.001726 | $67,637.92 | $0 |
| 2019-05-27 | $0.001729 | $0.001993 | $0.001559 | $0.001705 | $41,030.31 | $0 |
| 2019-05-28 | $0.001705 | $0.002206 | $0.001657 | $0.002133 | $307,946 | $0 |
| 2019-05-29 | $0.002133 | $0.002294 | $0.001702 | $0.002281 | $284,348 | $0 |
| 2019-05-30 | $0.002281 | $0.003666 | $0.002062 | $0.003343 | $702,247 | $0 |
| 2019-05-31 | $0.003343 | $0.003358 | $0.002654 | $0.003027 | $510,007 | $0 |