MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005570 | $0.005617 | $0.005351 | $0.005582 | $167,781 | $4,263,043 |
| 2019-05-02 | $0.005583 | $0.005631 | $0.005047 | $0.005416 | $178,419 | $4,135,947 |
| 2019-05-03 | $0.005415 | $0.005939 | $0.004998 | $0.005697 | $179,351 | $4,350,408 |
| 2019-05-04 | $0.005697 | $0.005830 | $0.005489 | $0.005617 | $155,341 | $4,289,408 |
| 2019-05-05 | $0.005617 | $0.005737 | $0.005301 | $0.005578 | $126,321 | $4,259,662 |
| 2019-05-06 | $0.005578 | $0.006330 | $0.005200 | $0.005817 | $172,450 | $4,442,199 |
| 2019-05-07 | $0.005816 | $0.006097 | $0.005666 | $0.005666 | $234,078 | $4,327,125 |
| 2019-05-08 | $0.005659 | $0.005771 | $0.005445 | $0.005692 | $201,057 | $4,346,384 |
| 2019-05-09 | $0.005685 | $0.006148 | $0.005664 | $0.006138 | $224,037 | $4,687,645 |
| 2019-05-10 | $0.006137 | $0.006364 | $0.005659 | $0.005854 | $162,617 | $4,470,705 |
| 2019-05-11 | $0.005855 | $0.006790 | $0.005782 | $0.006580 | $195,542 | $5,024,597 |
| 2019-05-12 | $0.006580 | $0.006844 | $0.006077 | $0.006449 | $194,687 | $4,924,543 |
| 2019-05-13 | $0.006449 | $0.007033 | $0.006117 | $0.006751 | $148,294 | $5,155,683 |
| 2019-05-14 | $0.006755 | $0.006995 | $0.004895 | $0.006198 | $197,641 | $4,732,757 |
| 2019-05-15 | $0.006197 | $0.007079 | $0.005782 | $0.007060 | $138,526 | $5,391,253 |
| 2019-05-16 | $0.007056 | $0.007535 | $0.006791 | $0.007446 | $198,554 | $5,686,065 |
| 2019-05-17 | $0.007441 | $0.007514 | $0.005907 | $0.006194 | $111,282 | $4,730,454 |
| 2019-05-18 | $0.006194 | $0.006517 | $0.005802 | $0.006384 | $136,131 | $4,874,828 |
| 2019-05-19 | $0.006380 | $0.007352 | $0.006369 | $0.007291 | $214,570 | $5,568,179 |
| 2019-05-20 | $0.007293 | $0.007293 | $0.006265 | $0.006617 | $164,923 | $5,053,155 |
| 2019-05-21 | $0.006616 | $0.006841 | $0.006259 | $0.006674 | $168,432 | $5,096,269 |
| 2019-05-22 | $0.006674 | $0.006942 | $0.006193 | $0.006514 | $111,187 | $4,974,744 |
| 2019-05-23 | $0.006511 | $0.006526 | $0.005653 | $0.005931 | $132,797 | $4,529,159 |
| 2019-05-24 | $0.005930 | $0.005963 | $0.005123 | $0.005793 | $155,926 | $4,423,825 |
| 2019-05-25 | $0.005793 | $0.006437 | $0.005702 | $0.005881 | $133,106 | $4,491,013 |
| 2019-05-26 | $0.005881 | $0.006281 | $0.005483 | $0.005973 | $168,993 | $4,561,427 |
| 2019-05-27 | $0.005973 | $0.006393 | $0.005534 | $0.006143 | $150,875 | $4,690,776 |
| 2019-05-28 | $0.006137 | $0.006163 | $0.005514 | $0.005573 | $129,348 | $4,255,751 |
| 2019-05-29 | $0.005572 | $0.005781 | $0.005007 | $0.005369 | $158,134 | $4,100,068 |
| 2019-05-30 | $0.005369 | $0.005786 | $0.005041 | $0.005173 | $106,577 | $3,950,054 |
| 2019-05-31 | $0.005173 | $0.005525 | $0.005065 | $0.005515 | $147,477 | $4,211,897 |