MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03757 | $0.03907 | $0.03356 | $0.03583 | $1,274,440 | $12,042,749 |
| 2018-07-02 | $0.03582 | $0.03941 | $0.03370 | $0.03861 | $1,431,650 | $12,976,607 |
| 2018-07-03 | $0.03846 | $0.03857 | $0.03351 | $0.03403 | $1,374,440 | $11,438,640 |
| 2018-07-04 | $0.03297 | $0.05259 | $0.03234 | $0.03964 | $1,679,720 | $13,322,926 |
| 2018-07-05 | $0.03975 | $0.04637 | $0.03597 | $0.04633 | $1,850,970 | $20,494,008 |
| 2018-07-06 | $0.04631 | $0.08428 | $0.04606 | $0.05718 | $3,830,190 | $25,349,681 |
| 2018-07-07 | $0.05762 | $0.06063 | $0.04619 | $0.05329 | $1,648,420 | $23,625,177 |
| 2018-07-08 | $0.05329 | $0.05530 | $0.04463 | $0.04470 | $1,396,360 | $19,819,360 |
| 2018-07-09 | $0.04470 | $0.04748 | $0.04043 | $0.04450 | $1,756,250 | $19,731,310 |
| 2018-07-10 | $0.04447 | $0.04472 | $0.03733 | $0.03934 | $1,851,030 | $17,477,492 |
| 2018-07-11 | $0.03934 | $0.04065 | $0.03684 | $0.03920 | $1,673,660 | $17,466,633 |
| 2018-07-12 | $0.03921 | $0.04075 | $0.03867 | $0.03943 | $1,738,560 | $17,607,369 |
| 2018-07-13 | $0.03951 | $0.04089 | $0.03829 | $0.03843 | $1,856,790 | $17,205,433 |
| 2018-07-14 | $0.03840 | $0.03894 | $0.03485 | $0.03610 | $1,742,470 | $16,196,259 |
| 2018-07-15 | $0.03607 | $0.03696 | $0.03336 | $0.03475 | $1,609,170 | $15,632,771 |
| 2018-07-16 | $0.03459 | $0.03542 | $0.02888 | $0.03439 | $1,878,720 | $15,513,183 |
| 2018-07-17 | $0.03435 | $0.03450 | $0.02786 | $0.03325 | $2,275,000 | $15,036,462 |
| 2018-07-18 | $0.03359 | $0.03494 | $0.03095 | $0.03198 | $1,171,750 | $14,499,312 |
| 2018-07-19 | $0.03197 | $0.03415 | $0.02950 | $0.03164 | $1,446,490 | $14,342,135 |
| 2018-07-20 | $0.03165 | $0.03165 | $0.02812 | $0.02815 | $1,218,420 | $12,760,029 |
| 2018-07-21 | $0.02815 | $0.02993 | $0.02614 | $0.02751 | $1,293,890 | $12,471,153 |
| 2018-07-22 | $0.02750 | $0.03050 | $0.02742 | $0.02842 | $1,159,740 | $12,882,978 |
| 2018-07-23 | $0.02840 | $0.02871 | $0.02565 | $0.02671 | $1,297,680 | $12,110,603 |
| 2018-07-24 | $0.02673 | $0.03039 | $0.02469 | $0.02951 | $1,488,700 | $13,376,904 |
| 2018-07-25 | $0.02929 | $0.03188 | $0.02626 | $0.03130 | $1,574,760 | $14,191,214 |
| 2018-07-26 | $0.03086 | $0.03086 | $0.02700 | $0.02781 | $1,628,510 | $13,442,054 |
| 2018-07-27 | $0.02775 | $0.02785 | $0.02372 | $0.02553 | $1,410,260 | $12,338,611 |
| 2018-07-28 | $0.02556 | $0.02569 | $0.02406 | $0.02530 | $1,398,270 | $12,227,585 |
| 2018-07-29 | $0.02538 | $0.02553 | $0.02298 | $0.02415 | $1,357,830 | $11,674,776 |
| 2018-07-30 | $0.02416 | $0.02416 | $0.01929 | $0.02179 | $1,309,690 | $10,532,374 |
| 2018-07-31 | $0.02177 | $0.02338 | $0.01714 | $0.02099 | $1,348,390 | $10,146,225 |