MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005384 | $0.005624 | $0.005232 | $0.005291 | $135,528 | $4,040,659 |
| 2019-04-02 | $0.005294 | $0.006406 | $0.005287 | $0.006346 | $185,687 | $4,846,254 |
| 2019-04-03 | $0.006348 | $0.006883 | $0.006150 | $0.006259 | $152,416 | $4,779,669 |
| 2019-04-04 | $0.006265 | $0.006482 | $0.005851 | $0.005862 | $174,851 | $4,476,640 |
| 2019-04-05 | $0.005862 | $0.006523 | $0.005857 | $0.006452 | $155,040 | $4,926,943 |
| 2019-04-06 | $0.006515 | $0.006567 | $0.006175 | $0.006224 | $175,236 | $4,753,091 |
| 2019-04-07 | $0.006221 | $0.006691 | $0.005978 | $0.006574 | $143,422 | $5,020,403 |
| 2019-04-08 | $0.006580 | $0.006910 | $0.006406 | $0.006717 | $108,728 | $5,129,544 |
| 2019-04-09 | $0.006717 | $0.006907 | $0.006364 | $0.006374 | $160,965 | $4,867,552 |
| 2019-04-10 | $0.006373 | $0.006917 | $0.006220 | $0.006452 | $169,555 | $4,927,432 |
| 2019-04-11 | $0.006454 | $0.006685 | $0.005851 | $0.006173 | $149,811 | $4,713,694 |
| 2019-04-12 | $0.006168 | $0.006281 | $0.005769 | $0.006078 | $137,044 | $4,641,754 |
| 2019-04-13 | $0.006077 | $0.006367 | $0.005868 | $0.006046 | $121,808 | $4,617,329 |
| 2019-04-14 | $0.006046 | $0.006530 | $0.005722 | $0.006210 | $231,703 | $4,742,074 |
| 2019-04-15 | $0.006210 | $0.006273 | $0.005496 | $0.005778 | $104,782 | $4,412,247 |
| 2019-04-16 | $0.005778 | $0.006191 | $0.005644 | $0.006042 | $99,925.14 | $4,614,177 |
| 2019-04-17 | $0.005888 | $0.005970 | $0.005544 | $0.005877 | $137,691 | $4,488,077 |
| 2019-04-18 | $0.005876 | $0.006103 | $0.005695 | $0.006082 | $122,501 | $4,644,761 |
| 2019-04-19 | $0.006083 | $0.006087 | $0.005710 | $0.005906 | $151,573 | $4,509,984 |
| 2019-04-20 | $0.005906 | $0.006200 | $0.005840 | $0.005982 | $81,221.89 | $4,568,466 |
| 2019-04-21 | $0.005984 | $0.005984 | $0.005604 | $0.005827 | $82,941.87 | $4,450,198 |
| 2019-04-22 | $0.005826 | $0.006200 | $0.005339 | $0.006016 | $173,402 | $4,593,985 |
| 2019-04-23 | $0.006016 | $0.006277 | $0.005908 | $0.006243 | $217,588 | $4,767,458 |
| 2019-04-24 | $0.006239 | $0.006249 | $0.005814 | $0.006050 | $169,608 | $4,620,019 |
| 2019-04-25 | $0.006050 | $0.006346 | $0.005544 | $0.005719 | $197,528 | $4,367,122 |
| 2019-04-26 | $0.005731 | $0.005838 | $0.005366 | $0.005527 | $193,517 | $4,220,462 |
| 2019-04-27 | $0.005529 | $0.005880 | $0.005459 | $0.005811 | $122,156 | $4,437,458 |
| 2019-04-28 | $0.005779 | $0.005839 | $0.005500 | $0.005571 | $241,805 | $4,254,496 |
| 2019-04-29 | $0.005573 | $0.005934 | $0.005433 | $0.005589 | $186,812 | $4,268,344 |
| 2019-04-30 | $0.005591 | $0.005908 | $0.005383 | $0.005569 | $145,026 | $4,252,582 |