MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01007 | $0.01094 | $0.007135 | $0.007783 | $195,723 | $3,956,246 |
| 2018-11-02 | $0.007776 | $0.01680 | $0.007208 | $0.008604 | $388,482 | $4,373,923 |
| 2018-11-03 | $0.008618 | $0.009612 | $0.008002 | $0.009512 | $164,504 | $4,835,577 |
| 2018-11-04 | $0.009509 | $0.009605 | $0.008235 | $0.008740 | $130,236 | $4,443,038 |
| 2018-11-05 | $0.008760 | $0.02024 | $0.008142 | $0.01842 | $393,346 | $9,364,953 |
| 2018-11-06 | $0.01845 | $0.02491 | $0.01549 | $0.02274 | $494,443 | $11,535,665 |
| 2018-11-07 | $0.02277 | $0.02346 | $0.01953 | $0.02149 | $244,905 | $10,925,745 |
| 2018-11-08 | $0.02148 | $0.02155 | $0.01556 | $0.01683 | $286,104 | $8,555,759 |
| 2018-11-09 | $0.01672 | $0.01727 | $0.01534 | $0.01612 | $199,706 | $8,192,288 |
| 2018-11-10 | $0.01614 | $0.01662 | $0.01478 | $0.01506 | $205,521 | $8,033,500 |
| 2018-11-11 | $0.01505 | $0.01531 | $0.01214 | $0.01289 | $239,489 | $6,873,888 |
| 2018-11-12 | $0.01291 | $0.01451 | $0.01146 | $0.01391 | $200,408 | $7,416,786 |
| 2018-11-13 | $0.01388 | $0.01393 | $0.01206 | $0.01285 | $265,789 | $6,853,460 |
| 2018-11-14 | $0.01262 | $0.01344 | $0.01123 | $0.01300 | $243,985 | $6,932,770 |
| 2018-11-15 | $0.01306 | $0.01318 | $0.01022 | $0.01052 | $157,604 | $5,610,858 |
| 2018-11-16 | $0.01053 | $0.01195 | $0.01001 | $0.01154 | $203,573 | $6,154,823 |
| 2018-11-17 | $0.01155 | $0.01163 | $0.01017 | $0.01148 | $186,872 | $6,122,555 |
| 2018-11-18 | $0.01072 | $0.01094 | $0.01016 | $0.01080 | $179,716 | $5,761,316 |
| 2018-11-19 | $0.01082 | $0.01082 | $0.007765 | $0.008339 | $134,242 | $4,447,725 |
| 2018-11-20 | $0.008290 | $0.008735 | $0.007530 | $0.007880 | $159,461 | $4,202,826 |
| 2018-11-21 | $0.007900 | $0.008505 | $0.007064 | $0.008048 | $192,942 | $4,292,285 |
| 2018-11-22 | $0.008031 | $0.008821 | $0.007365 | $0.007521 | $141,778 | $4,011,481 |
| 2018-11-23 | $0.007476 | $0.007662 | $0.006571 | $0.006640 | $126,695 | $3,592,277 |
| 2018-11-24 | $0.006635 | $0.007041 | $0.005849 | $0.006006 | $133,282 | $3,249,525 |
| 2018-11-25 | $0.005998 | $0.006017 | $0.004967 | $0.005858 | $137,071 | $3,169,592 |
| 2018-11-26 | $0.005848 | $0.006437 | $0.005431 | $0.005813 | $116,874 | $3,145,337 |
| 2018-11-27 | $0.005808 | $0.007122 | $0.005675 | $0.006820 | $137,671 | $3,690,173 |
| 2018-11-28 | $0.006828 | $0.007315 | $0.005927 | $0.006862 | $186,866 | $3,712,421 |
| 2018-11-29 | $0.006829 | $0.007454 | $0.006040 | $0.006843 | $140,480 | $3,702,227 |
| 2018-11-30 | $0.006857 | $0.006912 | $0.005654 | $0.006057 | $109,960 | $3,277,080 |