MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004576 | $0.004746 | $0.004446 | $0.004635 | $78,690.14 | $3,029,410 |
| 2019-02-02 | $0.004629 | $0.004645 | $0.004459 | $0.004570 | $125,638 | $2,987,518 |
| 2019-02-03 | $0.004570 | $0.004591 | $0.004326 | $0.004393 | $84,450.93 | $2,871,490 |
| 2019-02-04 | $0.004402 | $0.004546 | $0.004369 | $0.004487 | $94,931.19 | $2,932,817 |
| 2019-02-05 | $0.004478 | $0.004600 | $0.004430 | $0.004547 | $95,317.78 | $2,971,871 |
| 2019-02-06 | $0.004554 | $0.004554 | $0.004241 | $0.004370 | $99,171.94 | $2,856,235 |
| 2019-02-07 | $0.004369 | $0.004435 | $0.004232 | $0.004273 | $89,950.98 | $2,793,254 |
| 2019-02-08 | $0.004277 | $0.004960 | $0.003939 | $0.004791 | $141,282 | $3,131,586 |
| 2019-02-09 | $0.004790 | $0.004998 | $0.004750 | $0.004841 | $106,955 | $3,164,112 |
| 2019-02-10 | $0.004842 | $0.005059 | $0.004769 | $0.005055 | $103,714 | $3,304,491 |
| 2019-02-11 | $0.005059 | $0.005059 | $0.004830 | $0.004882 | $122,166 | $3,191,342 |
| 2019-02-12 | $0.004882 | $0.005072 | $0.004785 | $0.004989 | $107,599 | $3,261,118 |
| 2019-02-13 | $0.004988 | $0.005082 | $0.004861 | $0.005044 | $121,140 | $3,296,913 |
| 2019-02-14 | $0.005038 | $0.005102 | $0.004727 | $0.004982 | $106,112 | $3,256,376 |
| 2019-02-15 | $0.004984 | $0.005033 | $0.004492 | $0.004882 | $69,643.27 | $3,191,304 |
| 2019-02-16 | $0.004890 | $0.005049 | $0.004817 | $0.005021 | $64,742.09 | $3,281,887 |
| 2019-02-17 | $0.005019 | $0.005293 | $0.004810 | $0.005270 | $107,232 | $3,445,088 |
| 2019-02-18 | $0.005256 | $0.005937 | $0.005152 | $0.005879 | $69,958.14 | $3,842,855 |
| 2019-02-19 | $0.005884 | $0.005957 | $0.005491 | $0.005757 | $101,930 | $3,762,826 |
| 2019-02-20 | $0.005752 | $0.005892 | $0.005531 | $0.005892 | $98,642.30 | $3,851,461 |
| 2019-02-21 | $0.005876 | $0.005903 | $0.005654 | $0.005761 | $61,927.76 | $3,765,846 |
| 2019-02-22 | $0.005758 | $0.005919 | $0.005752 | $0.005803 | $128,187 | $3,792,852 |
| 2019-02-23 | $0.005857 | $0.006062 | $0.005557 | $0.006054 | $59,266.57 | $3,957,367 |
| 2019-02-24 | $0.006056 | $0.006431 | $0.005406 | $0.005406 | $95,597.02 | $3,533,555 |
| 2019-02-25 | $0.005412 | $0.005696 | $0.005327 | $0.005490 | $98,604.67 | $3,588,310 |
| 2019-02-26 | $0.005394 | $0.005450 | $0.005140 | $0.005293 | $89,625.02 | $3,460,077 |
| 2019-02-27 | $0.005295 | $0.005522 | $0.005088 | $0.005244 | $90,343.84 | $3,427,763 |
| 2019-02-28 | $0.005246 | $0.005310 | $0.004658 | $0.004807 | $60,914.17 | $3,141,937 |