MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04707 | $0.04753 | $0.04364 | $0.04532 | $349,694 | $10,664,738 |
| 2018-06-02 | $0.04531 | $0.04887 | $0.04022 | $0.04162 | $304,673 | $9,793,643 |
| 2018-06-03 | $0.04146 | $0.04534 | $0.04144 | $0.04245 | $394,601 | $9,989,316 |
| 2018-06-04 | $0.04332 | $0.05362 | $0.04171 | $0.04361 | $380,905 | $10,261,579 |
| 2018-06-05 | $0.04362 | $0.04664 | $0.04168 | $0.04434 | $489,413 | $10,433,134 |
| 2018-06-06 | $0.04429 | $0.04442 | $0.03995 | $0.04356 | $503,595 | $10,250,144 |
| 2018-06-07 | $0.04826 | $0.04846 | $0.04168 | $0.04522 | $586,109 | $10,639,725 |
| 2018-06-08 | $0.04520 | $0.04750 | $0.04276 | $0.04709 | $473,970 | $11,104,761 |
| 2018-06-09 | $0.04715 | $0.04794 | $0.04228 | $0.04312 | $550,135 | $10,166,901 |
| 2018-06-10 | $0.04373 | $0.04373 | $0.03674 | $0.03752 | $583,921 | $8,846,600 |
| 2018-06-11 | $0.03769 | $0.04035 | $0.03654 | $0.04028 | $624,800 | $9,498,580 |
| 2018-06-12 | $0.04028 | $0.04028 | $0.03542 | $0.03618 | $587,041 | $8,530,962 |
| 2018-06-13 | $0.03630 | $0.03630 | $0.03153 | $0.03365 | $587,832 | $7,934,583 |
| 2018-06-14 | $0.03368 | $0.04464 | $0.03235 | $0.04053 | $756,705 | $9,557,388 |
| 2018-06-15 | $0.03983 | $0.04024 | $0.03567 | $0.03712 | $698,657 | $8,753,696 |
| 2018-06-16 | $0.03700 | $0.03883 | $0.03572 | $0.03782 | $705,706 | $8,928,293 |
| 2018-06-17 | $0.03781 | $0.03801 | $0.03112 | $0.03258 | $590,558 | $7,693,223 |
| 2018-06-18 | $0.03230 | $0.03439 | $0.02984 | $0.03407 | $643,615 | $8,043,763 |
| 2018-06-19 | $0.03405 | $0.03747 | $0.03213 | $0.03703 | $722,368 | $8,743,237 |
| 2018-06-20 | $0.03706 | $0.03716 | $0.03269 | $0.03545 | $615,588 | $8,369,016 |
| 2018-06-21 | $0.03544 | $0.03586 | $0.03243 | $0.03368 | $785,400 | $7,952,533 |
| 2018-06-22 | $0.03369 | $0.03370 | $0.02762 | $0.02797 | $595,424 | $6,604,536 |
| 2018-06-23 | $0.02797 | $0.02964 | $0.02702 | $0.02787 | $634,067 | $6,580,996 |
| 2018-06-24 | $0.02785 | $0.02930 | $0.02583 | $0.02916 | $658,228 | $6,885,048 |
| 2018-06-25 | $0.02908 | $0.02925 | $0.02763 | $0.02906 | $703,900 | $6,862,099 |
| 2018-06-26 | $0.02907 | $0.02922 | $0.02617 | $0.02697 | $708,343 | $6,366,522 |
| 2018-06-27 | $0.02613 | $0.03650 | $0.02613 | $0.03650 | $882,437 | $8,616,781 |
| 2018-06-28 | $0.03681 | $0.04097 | $0.03197 | $0.03869 | $1,336,110 | $11,069,721 |
| 2018-06-29 | $0.03857 | $0.03879 | $0.03117 | $0.03698 | $1,393,530 | $12,430,072 |
| 2018-06-30 | $0.03669 | $0.03920 | $0.03461 | $0.03756 | $1,452,630 | $12,625,011 |