MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005515 | $0.005581 | $0.004902 | $0.005424 | $148,831 | $4,142,049 |
| 2019-06-02 | $0.005424 | $0.005977 | $0.005240 | $0.005622 | $137,970 | $4,293,104 |
| 2019-06-03 | $0.005622 | $0.005696 | $0.004782 | $0.004805 | $141,967 | $3,669,613 |
| 2019-06-04 | $0.004802 | $0.005307 | $0.004529 | $0.005044 | $146,687 | $3,852,098 |
| 2019-06-05 | $0.005044 | $0.005182 | $0.004705 | $0.004806 | $156,903 | $3,670,051 |
| 2019-06-06 | $0.004806 | $0.005003 | $0.004656 | $0.004841 | $190,324 | $3,696,908 |
| 2019-06-07 | $0.004841 | $0.005083 | $0.004625 | $0.004965 | $127,448 | $3,791,781 |
| 2019-06-08 | $0.004964 | $0.004992 | $0.004376 | $0.004896 | $135,767 | $3,739,221 |
| 2019-06-09 | $0.004896 | $0.004934 | $0.004271 | $0.004411 | $110,699 | $3,368,287 |
| 2019-06-10 | $0.004406 | $0.004843 | $0.004330 | $0.004841 | $150,296 | $3,697,162 |
| 2019-06-11 | $0.004846 | $0.004863 | $0.004014 | $0.004545 | $144,228 | $3,470,648 |
| 2019-06-12 | $0.004548 | $0.004841 | $0.004224 | $0.004530 | $143,034 | $3,459,580 |
| 2019-06-13 | $0.004534 | $0.004650 | $0.004167 | $0.004402 | $149,161 | $3,361,840 |
| 2019-06-14 | $0.004404 | $0.004750 | $0.003913 | $0.004615 | $125,296 | $3,524,407 |
| 2019-06-15 | $0.004616 | $0.004987 | $0.004177 | $0.004473 | $144,945 | $3,415,537 |
| 2019-06-16 | $0.004473 | $0.005444 | $0.004277 | $0.005269 | $121,157 | $4,024,042 |
| 2019-06-17 | $0.005269 | $0.005486 | $0.004286 | $0.004419 | $103,344 | $3,374,972 |
| 2019-06-18 | $0.004418 | $0.004881 | $0.004175 | $0.004236 | $115,696 | $3,234,888 |
| 2019-06-19 | $0.004237 | $0.005150 | $0.004227 | $0.004517 | $124,076 | $3,449,433 |
| 2019-06-20 | $0.004517 | $0.004606 | $0.004005 | $0.004441 | $110,803 | $3,391,609 |
| 2019-06-21 | $0.004385 | $0.004772 | $0.003859 | $0.004205 | $125,753 | $3,211,311 |
| 2019-06-22 | $0.004211 | $0.004555 | $0.003706 | $0.003893 | $82,711.93 | $2,972,998 |
| 2019-06-23 | $0.003893 | $0.004258 | $0.003281 | $0.003938 | $101,805 | $3,007,220 |
| 2019-06-24 | $0.003938 | $0.004011 | $0.002624 | $0.003988 | $103,652 | $3,045,175 |
| 2019-06-25 | $0.003989 | $0.004200 | $0.002702 | $0.002776 | $74,762.09 | $2,120,029 |
| 2019-06-26 | $0.002776 | $0.003922 | $0.002760 | $0.003669 | $81,395.33 | $2,801,955 |
| 2019-06-27 | $0.003669 | $0.003751 | $0.002311 | $0.002627 | $88,445.83 | $2,005,882 |
| 2019-06-28 | $0.002630 | $0.003585 | $0.002484 | $0.003574 | $86,712.24 | $2,729,313 |
| 2019-06-29 | $0.003578 | $0.003578 | $0.002642 | $0.002875 | $70,660.87 | $2,195,499 |
| 2019-06-30 | $0.002871 | $0.003492 | $0.002640 | $0.003065 | $77,561.37 | $2,340,661 |