MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005664 | $0.005949 | $0.005659 | $0.005916 | $83,303.97 | $3,867,348 |
| 2019-01-02 | $0.005941 | $0.006596 | $0.005904 | $0.006343 | $144,695 | $4,146,012 |
| 2019-01-03 | $0.006342 | $0.006403 | $0.006151 | $0.006235 | $131,562 | $4,075,232 |
| 2019-01-04 | $0.006238 | $0.006602 | $0.006196 | $0.006574 | $153,456 | $4,297,125 |
| 2019-01-05 | $0.006558 | $0.006695 | $0.006398 | $0.006400 | $144,823 | $4,183,333 |
| 2019-01-06 | $0.006526 | $0.006989 | $0.006526 | $0.006803 | $173,366 | $4,446,935 |
| 2019-01-07 | $0.006806 | $0.006831 | $0.006175 | $0.006229 | $144,257 | $4,071,564 |
| 2019-01-08 | $0.006232 | $0.006953 | $0.005953 | $0.006607 | $110,878 | $4,318,612 |
| 2019-01-09 | $0.006614 | $0.006819 | $0.006320 | $0.006717 | $166,376 | $4,390,527 |
| 2019-01-10 | $0.006720 | $0.006757 | $0.005635 | $0.005678 | $103,047 | $3,711,155 |
| 2019-01-11 | $0.005670 | $0.005955 | $0.005649 | $0.005902 | $95,255.79 | $3,857,656 |
| 2019-01-12 | $0.005900 | $0.006091 | $0.005774 | $0.005866 | $117,428 | $3,834,344 |
| 2019-01-13 | $0.005860 | $0.006061 | $0.005493 | $0.005593 | $100,159 | $3,655,863 |
| 2019-01-14 | $0.005597 | $0.005953 | $0.005418 | $0.005841 | $109,835 | $3,817,730 |
| 2019-01-15 | $0.005839 | $0.006085 | $0.005587 | $0.005621 | $112,425 | $3,673,933 |
| 2019-01-16 | $0.005612 | $0.006240 | $0.005601 | $0.006091 | $88,069.89 | $3,981,130 |
| 2019-01-17 | $0.006088 | $0.006101 | $0.005672 | $0.005919 | $117,317 | $3,868,707 |
| 2019-01-18 | $0.005916 | $0.005965 | $0.005774 | $0.005932 | $87,492.12 | $3,877,473 |
| 2019-01-19 | $0.005945 | $0.006305 | $0.005807 | $0.006281 | $155,624 | $4,105,631 |
| 2019-01-20 | $0.006276 | $0.006351 | $0.005655 | $0.005779 | $92,657.70 | $3,777,562 |
| 2019-01-21 | $0.005781 | $0.005952 | $0.005433 | $0.005625 | $125,149 | $3,676,976 |
| 2019-01-22 | $0.005623 | $0.005900 | $0.005406 | $0.005527 | $102,776 | $3,612,599 |
| 2019-01-23 | $0.005527 | $0.005600 | $0.005325 | $0.005401 | $117,464 | $3,530,576 |
| 2019-01-24 | $0.005403 | $0.005469 | $0.005030 | $0.005213 | $101,779 | $3,407,784 |
| 2019-01-25 | $0.005223 | $0.005322 | $0.004862 | $0.004928 | $90,339.08 | $3,221,090 |
| 2019-01-26 | $0.004927 | $0.005246 | $0.004654 | $0.004656 | $143,682 | $3,043,468 |
| 2019-01-27 | $0.004658 | $0.005127 | $0.004387 | $0.004876 | $91,825.23 | $3,187,222 |
| 2019-01-28 | $0.004876 | $0.004889 | $0.004239 | $0.004552 | $110,346 | $2,975,431 |
| 2019-01-29 | $0.004556 | $0.004994 | $0.004358 | $0.004582 | $110,380 | $2,995,360 |
| 2019-01-30 | $0.004581 | $0.004729 | $0.004470 | $0.004536 | $117,504 | $2,965,002 |
| 2019-01-31 | $0.004536 | $0.004925 | $0.004463 | $0.004573 | $97,811.02 | $2,988,982 |