MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004804 | $0.005231 | $0.004804 | $0.005080 | $112,930 | $3,320,508 |
| 2019-03-02 | $0.005073 | $0.005190 | $0.004742 | $0.004915 | $67,676.98 | $3,213,039 |
| 2019-03-03 | $0.004922 | $0.004950 | $0.004661 | $0.004716 | $98,412.01 | $3,082,806 |
| 2019-03-04 | $0.004717 | $0.004920 | $0.004507 | $0.004893 | $83,829.43 | $3,198,105 |
| 2019-03-05 | $0.004901 | $0.005142 | $0.004844 | $0.005030 | $98,501.09 | $3,288,073 |
| 2019-03-06 | $0.005023 | $0.005245 | $0.004865 | $0.004977 | $63,731.83 | $3,253,424 |
| 2019-03-07 | $0.004990 | $0.005195 | $0.004758 | $0.004866 | $104,632 | $3,180,404 |
| 2019-03-08 | $0.005001 | $0.005132 | $0.004949 | $0.004991 | $92,739.42 | $3,262,243 |
| 2019-03-09 | $0.004991 | $0.005154 | $0.004857 | $0.005088 | $88,923.43 | $3,325,667 |
| 2019-03-10 | $0.005070 | $0.005167 | $0.004972 | $0.005125 | $91,178.75 | $3,350,213 |
| 2019-03-11 | $0.005127 | $0.005149 | $0.004808 | $0.004957 | $74,646.04 | $3,240,098 |
| 2019-03-12 | $0.004961 | $0.005140 | $0.004819 | $0.004943 | $71,449.18 | $3,230,903 |
| 2019-03-13 | $0.004949 | $0.005088 | $0.004849 | $0.004984 | $66,712.97 | $3,257,629 |
| 2019-03-14 | $0.004981 | $0.005484 | $0.004814 | $0.005482 | $164,164 | $3,583,099 |
| 2019-03-15 | $0.005477 | $0.005604 | $0.005203 | $0.005550 | $171,546 | $3,627,591 |
| 2019-03-16 | $0.005556 | $0.007016 | $0.005379 | $0.006235 | $191,014 | $4,075,484 |
| 2019-03-17 | $0.006230 | $0.006237 | $0.005386 | $0.005620 | $160,668 | $3,673,556 |
| 2019-03-18 | $0.005625 | $0.006011 | $0.005532 | $0.005839 | $185,596 | $3,816,706 |
| 2019-03-19 | $0.005839 | $0.006204 | $0.005695 | $0.006104 | $180,604 | $3,989,993 |
| 2019-03-20 | $0.006112 | $0.006119 | $0.005661 | $0.005833 | $157,783 | $4,395,734 |
| 2019-03-21 | $0.005837 | $0.005851 | $0.005278 | $0.005342 | $152,751 | $4,079,615 |
| 2019-03-22 | $0.005335 | $0.005432 | $0.005256 | $0.005333 | $126,982 | $4,072,295 |
| 2019-03-23 | $0.005327 | $0.005481 | $0.005189 | $0.005325 | $144,082 | $4,066,201 |
| 2019-03-24 | $0.005325 | $0.005336 | $0.005166 | $0.005275 | $131,523 | $4,028,322 |
| 2019-03-25 | $0.005283 | $0.005302 | $0.004986 | $0.005239 | $137,636 | $4,000,676 |
| 2019-03-26 | $0.005234 | $0.005259 | $0.004949 | $0.005017 | $126,625 | $3,831,535 |
| 2019-03-27 | $0.005019 | $0.005287 | $0.004992 | $0.005287 | $165,238 | $4,037,155 |
| 2019-03-28 | $0.005302 | $0.005532 | $0.005131 | $0.005427 | $149,638 | $4,144,654 |
| 2019-03-29 | $0.005427 | $0.005544 | $0.005185 | $0.005376 | $210,667 | $4,105,063 |
| 2019-03-30 | $0.005371 | $0.005696 | $0.005265 | $0.005414 | $125,411 | $4,134,093 |
| 2019-03-31 | $0.005414 | $0.005603 | $0.005294 | $0.005386 | $108,644 | $4,113,196 |