Marginless MRS
Xếp hạng #?
12:43:16 17/09/2020
Marginless (MRS)
Không theo dõi
Lịch sử giá Marginless (MRS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004753 | $0.0005281 | $0.0004693 | $0.0004960 | $22,916.57 | $0 |
| 2019-07-02 | $0.0004978 | $0.0005019 | $0.0004601 | $0.0004897 | $13,015.83 | $0 |
| 2019-07-03 | $0.0004899 | $0.0005298 | $0.0003740 | $0.0003852 | $11,031.99 | $0 |
| 2019-07-04 | $0.0003827 | $0.0004847 | $0.0003312 | $0.0003877 | $3,164.13 | $0 |
| 2019-07-05 | $0.0003877 | $0.0004320 | $0.0003553 | $0.0004261 | $825.16 | $0 |
| 2019-07-06 | $0.0004259 | $0.0004383 | $0.0003367 | $0.0003657 | $1,509.01 | $0 |
| 2019-07-07 | $0.0003657 | $0.0003948 | $0.0003050 | $0.0003591 | $527.90 | $0 |
| 2019-07-08 | $0.0003591 | $0.0003735 | $0.0002845 | $0.0003246 | $1,148.19 | $0 |
| 2019-07-09 | $0.0003247 | $0.0004365 | $0.0003112 | $0.0003568 | $5,541.87 | $0 |
| 2019-07-10 | $0.0003572 | $0.0003697 | $0.0003388 | $0.0003435 | $13,562.48 | $0 |
| 2019-07-11 | $0.0003444 | $0.0003449 | $0.0003207 | $0.0003267 | $8,450.06 | $0 |
| 2019-07-12 | $0.0003258 | $0.0003305 | $0.0003045 | $0.0003165 | $6,107.18 | $0 |
| 2019-07-13 | $0.0003157 | $0.0003376 | $0.0003079 | $0.0003334 | $8,507.61 | $0 |
| 2019-07-14 | $0.0003327 | $0.0003403 | $0.0003082 | $0.0003191 | $3,841.67 | $0 |
| 2019-07-15 | $0.0003195 | $0.0003934 | $0.0003095 | $0.0003646 | $3,314.53 | $0 |
| 2019-07-16 | $0.0003645 | $0.0004168 | $0.0003417 | $0.0003500 | $1,766.47 | $0 |
| 2019-07-17 | $0.0003551 | $0.0003748 | $0.0003232 | $0.0003375 | $2,208.62 | $0 |
| 2019-07-18 | $0.0003367 | $0.0003688 | $0.0003318 | $0.0003631 | $2,418.02 | $0 |
| 2019-07-19 | $0.0003631 | $0.0003655 | $0.0003431 | $0.0003561 | $1,379.07 | $0 |
| 2019-07-20 | $0.0003562 | $0.0003751 | $0.0003547 | $0.0003570 | $1,268.18 | $0 |
| 2019-07-21 | $0.0003570 | $0.0003597 | $0.0003478 | $0.0003524 | $1,447.68 | $0 |
| 2019-07-22 | $0.0003526 | $0.0003550 | $0.0003221 | $0.0003343 | $1,825.55 | $0 |
| 2019-07-23 | $0.0003347 | $0.0003389 | $0.0003225 | $0.0003252 | $3,043.41 | $0 |
| 2019-07-24 | $0.0003252 | $0.0003262 | $0.0003117 | $0.0003233 | $3,081.73 | $0 |
| 2019-07-25 | $0.0003234 | $0.0003378 | $0.0003175 | $0.0003348 | $2,090.90 | $0 |
| 2019-07-26 | $0.0003349 | $0.0003611 | $0.0003261 | $0.0003387 | $2,129.37 | $0 |
| 2019-07-27 | $0.0003387 | $0.0003686 | $0.0003304 | $0.0003507 | $2,285.09 | $0 |
| 2019-07-28 | $0.0003507 | $0.0003549 | $0.0003305 | $0.0003376 | $1,333.01 | $0 |
| 2019-07-29 | $0.0003378 | $0.0003462 | $0.0003168 | $0.0003397 | $2,720.13 | $0 |
| 2019-07-30 | $0.0003398 | $0.0003429 | $0.0003171 | $0.0003363 | $3,832.32 | $0 |
| 2019-07-31 | $0.0003361 | $0.0003533 | $0.0002857 | $0.0002968 | $4,487.26 | $0 |