Marginless MRS
Xếp hạng #?
12:43:16 17/09/2020
Marginless (MRS)
Không theo dõi
Lịch sử giá Marginless (MRS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003027 | $0.007540 | $0.001557 | $0.001791 | $148,967 | $0 |
| 2019-06-02 | $0.001791 | $0.01277 | $0.001789 | $0.01169 | $1,279,739 | $0 |
| 2019-06-03 | $0.01169 | $0.01442 | $0.008990 | $0.01047 | $1,001,447 | $0 |
| 2019-06-04 | $0.01046 | $0.01450 | $0.008113 | $0.01090 | $577,819 | $0 |
| 2019-06-05 | $0.01090 | $0.01326 | $0.008775 | $0.008775 | $971,026 | $0 |
| 2019-06-06 | $0.008999 | $0.01302 | $0.007730 | $0.01264 | $487,167 | $0 |
| 2019-06-07 | $0.01303 | $0.01995 | $0.0007181 | $0.0007993 | $130,170 | $0 |
| 2019-06-08 | $0.0007992 | $0.0009329 | $0.0006867 | $0.0007928 | $65,872.16 | $0 |
| 2019-06-09 | $0.0007901 | $0.0008086 | $0.0006150 | $0.0006446 | $37,149.81 | $0 |
| 2019-06-10 | $0.0006410 | $0.0008010 | $0.0006281 | $0.0007136 | $29,886.37 | $0 |
| 2019-06-11 | $0.0007140 | $0.0008034 | $0.0006870 | $0.0007287 | $29,334.84 | $0 |
| 2019-06-12 | $0.0007196 | $0.0007818 | $0.0007110 | $0.0007543 | $24,297.78 | $0 |
| 2019-06-13 | $0.0007539 | $0.0007564 | $0.0006623 | $0.0007197 | $30,034.38 | $0 |
| 2019-06-14 | $0.0007228 | $0.0007458 | $0.0006959 | $0.0007316 | $18,716.24 | $0 |
| 2019-06-15 | $0.0007320 | $0.0007395 | $0.0007017 | $0.0007166 | $34,589.00 | $0 |
| 2019-06-16 | $0.0007166 | $0.0007542 | $0.0006232 | $0.0006540 | $29,371.28 | $0 |
| 2019-06-17 | $0.0006538 | $0.0006783 | $0.0005563 | $0.0005613 | $48,529.17 | $0 |
| 2019-06-18 | $0.0005612 | $0.0006021 | $0.0005506 | $0.0005943 | $31,144.88 | $0 |
| 2019-06-19 | $0.0005949 | $0.0005972 | $0.0005507 | $0.0005696 | $22,380.15 | $0 |
| 2019-06-20 | $0.0005697 | $0.0005982 | $0.0005490 | $0.0005528 | $32,224.13 | $0 |
| 2019-06-21 | $0.0005529 | $0.0005988 | $0.0004788 | $0.0005585 | $40,125.94 | $0 |
| 2019-06-22 | $0.0005588 | $0.0005823 | $0.0005031 | $0.0005096 | $19,356.35 | $0 |
| 2019-06-23 | $0.0005096 | $0.0005657 | $0.0005020 | $0.0005550 | $21,608.92 | $0 |
| 2019-06-24 | $0.0005550 | $0.0005709 | $0.0005398 | $0.0005624 | $13,086.91 | $0 |
| 2019-06-25 | $0.0005625 | $0.0006036 | $0.0005202 | $0.0005332 | $18,744.84 | $0 |
| 2019-06-26 | $0.0005332 | $0.0005382 | $0.0004841 | $0.0005070 | $14,744.88 | $0 |
| 2019-06-27 | $0.0005070 | $0.0005235 | $0.0004580 | $0.0004669 | $16,930.50 | $0 |
| 2019-06-28 | $0.0004669 | $0.0005246 | $0.0004587 | $0.0005246 | $8,301.20 | $0 |
| 2019-06-29 | $0.0005249 | $0.0005359 | $0.0005017 | $0.0005197 | $16,675.39 | $0 |
| 2019-06-30 | $0.0005201 | $0.0005268 | $0.0004748 | $0.0004753 | $14,842.50 | $0 |