MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02100 | $0.02267 | $0.01859 | $0.02117 | $1,378,700 | $10,233,857 |
| 2018-08-02 | $0.02122 | $0.02149 | $0.01909 | $0.01978 | $1,296,060 | $9,563,013 |
| 2018-08-03 | $0.01979 | $0.02202 | $0.01655 | $0.02007 | $1,612,980 | $9,699,898 |
| 2018-08-04 | $0.02015 | $0.02153 | $0.01653 | $0.01787 | $1,480,630 | $8,635,461 |
| 2018-08-05 | $0.01788 | $0.01794 | $0.01616 | $0.01674 | $1,254,970 | $8,092,803 |
| 2018-08-06 | $0.01676 | $0.01696 | $0.01485 | $0.01592 | $1,143,350 | $7,696,793 |
| 2018-08-07 | $0.01585 | $0.02291 | $0.01291 | $0.02075 | $1,673,330 | $10,031,767 |
| 2018-08-08 | $0.02098 | $0.02100 | $0.01176 | $0.01345 | $1,069,920 | $6,499,531 |
| 2018-08-09 | $0.01304 | $0.02380 | $0.01196 | $0.02229 | $1,754,070 | $10,775,742 |
| 2018-08-10 | $0.02249 | $0.02254 | $0.01323 | $0.01506 | $1,196,350 | $7,278,984 |
| 2018-08-11 | $0.01505 | $0.01990 | $0.01166 | $0.01637 | $1,658,370 | $7,914,784 |
| 2018-08-12 | $0.01618 | $0.01688 | $0.01244 | $0.01380 | $1,064,550 | $6,672,088 |
| 2018-08-13 | $0.01415 | $0.01468 | $0.01075 | $0.01174 | $1,341,130 | $5,674,257 |
| 2018-08-14 | $0.01162 | $0.01340 | $0.009603 | $0.01095 | $1,404,260 | $5,292,651 |
| 2018-08-15 | $0.01095 | $0.01308 | $0.01062 | $0.01070 | $1,142,560 | $5,173,215 |
| 2018-08-16 | $0.01070 | $0.01249 | $0.01063 | $0.01238 | $1,145,620 | $5,984,762 |
| 2018-08-17 | $0.01236 | $0.01638 | $0.01161 | $0.01626 | $1,327,250 | $7,861,084 |
| 2018-08-18 | $0.01658 | $0.01689 | $0.01223 | $0.01340 | $822,914 | $6,477,829 |
| 2018-08-19 | $0.01351 | $0.01369 | $0.01017 | $0.01088 | $552,245 | $5,259,396 |
| 2018-08-20 | $0.01087 | $0.01150 | $0.009346 | $0.009991 | $617,230 | $4,829,146 |
| 2018-08-21 | $0.01045 | $0.01051 | $0.009594 | $0.009852 | $765,340 | $4,762,042 |
| 2018-08-22 | $0.009911 | $0.01193 | $0.009347 | $0.01187 | $824,519 | $5,735,787 |
| 2018-08-23 | $0.01197 | $0.01298 | $0.008629 | $0.01010 | $719,238 | $4,881,947 |
| 2018-08-24 | $0.01011 | $0.01096 | $0.009317 | $0.01010 | $653,574 | $4,883,300 |
| 2018-08-25 | $0.01007 | $0.01030 | $0.009158 | $0.009284 | $724,634 | $4,487,387 |
| 2018-08-26 | $0.009289 | $0.009700 | $0.008638 | $0.008982 | $673,058 | $4,341,231 |
| 2018-08-27 | $0.008986 | $0.009295 | $0.008291 | $0.009295 | $681,783 | $4,492,573 |
| 2018-08-28 | $0.009304 | $0.009546 | $0.008725 | $0.009113 | $695,218 | $4,404,836 |
| 2018-08-29 | $0.009116 | $0.009382 | $0.008305 | $0.008946 | $606,146 | $4,324,005 |
| 2018-08-30 | $0.008951 | $0.009601 | $0.008115 | $0.009423 | $753,319 | $4,554,839 |
| 2018-08-31 | $0.009429 | $0.01017 | $0.008617 | $0.008987 | $736,783 | $4,343,909 |