MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09592 | $0.1106 | $0.08443 | $0.09698 | $1,364,170 | $0 |
| 2018-05-02 | $0.09805 | $0.1078 | $0.08502 | $0.08543 | $393,363 | $0 |
| 2018-05-03 | $0.08507 | $0.09660 | $0.08115 | $0.08172 | $254,580 | $0 |
| 2018-05-04 | $0.08190 | $0.1482 | $0.06720 | $0.1038 | $1,729,840 | $0 |
| 2018-05-05 | $0.1038 | $0.1174 | $0.09806 | $0.1031 | $380,559 | $0 |
| 2018-05-06 | $0.1035 | $0.1065 | $0.09474 | $0.09934 | $550,012 | $0 |
| 2018-05-07 | $0.09882 | $0.09894 | $0.06690 | $0.07368 | $433,030 | $0 |
| 2018-05-08 | $0.07400 | $0.07599 | $0.07095 | $0.07187 | $407,940 | $0 |
| 2018-05-09 | $0.07170 | $0.07845 | $0.06971 | $0.07845 | $755,492 | $0 |
| 2018-05-10 | $0.07953 | $0.08950 | $0.06730 | $0.06755 | $619,969 | $14,527,258 |
| 2018-05-11 | $0.06759 | $0.07995 | $0.06223 | $0.06581 | $667,492 | $14,154,097 |
| 2018-05-12 | $0.06479 | $0.06666 | $0.05998 | $0.06618 | $451,799 | $14,232,962 |
| 2018-05-13 | $0.06620 | $0.06734 | $0.06120 | $0.06341 | $495,630 | $13,636,993 |
| 2018-05-14 | $0.06398 | $0.06524 | $0.05587 | $0.05828 | $455,781 | $12,534,997 |
| 2018-05-15 | $0.05719 | $0.08053 | $0.05086 | $0.07996 | $1,906,500 | $17,196,546 |
| 2018-05-16 | $0.07395 | $0.08118 | $0.05893 | $0.06299 | $1,152,190 | $13,546,924 |
| 2018-05-17 | $0.06297 | $0.06613 | $0.05551 | $0.05836 | $1,118,530 | $12,550,739 |
| 2018-05-18 | $0.05802 | $0.06049 | $0.05037 | $0.05543 | $581,377 | $11,921,737 |
| 2018-05-19 | $0.05422 | $0.05976 | $0.05045 | $0.05492 | $458,303 | $11,811,150 |
| 2018-05-20 | $0.05506 | $0.05681 | $0.04950 | $0.05015 | $473,897 | $10,785,996 |
| 2018-05-21 | $0.05027 | $0.05486 | $0.04743 | $0.05029 | $1,176,740 | $10,815,525 |
| 2018-05-22 | $0.05023 | $0.05463 | $0.04621 | $0.04780 | $444,009 | $10,280,398 |
| 2018-05-23 | $0.04795 | $0.06666 | $0.04025 | $0.05423 | $1,671,760 | $11,662,024 |
| 2018-05-24 | $0.05639 | $0.05887 | $0.04594 | $0.05425 | $950,052 | $12,764,885 |
| 2018-05-25 | $0.05457 | $0.07699 | $0.04764 | $0.05303 | $304,112 | $12,478,622 |
| 2018-05-26 | $0.05310 | $0.05789 | $0.04729 | $0.04888 | $538,655 | $11,500,796 |
| 2018-05-27 | $0.04875 | $0.06263 | $0.04635 | $0.05393 | $507,401 | $12,689,778 |
| 2018-05-28 | $0.05308 | $0.05524 | $0.04549 | $0.05011 | $499,414 | $11,790,565 |
| 2018-05-29 | $0.04980 | $0.05075 | $0.04572 | $0.04986 | $439,459 | $11,730,800 |
| 2018-05-30 | $0.05086 | $0.05202 | $0.04453 | $0.04466 | $438,191 | $10,507,794 |
| 2018-05-31 | $0.04464 | $0.04983 | $0.04436 | $0.04689 | $398,376 | $11,032,625 |