MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003065 | $0.003653 | $0.002670 | $0.002881 | $102,028 | $2,199,753 |
| 2019-07-02 | $0.002881 | $0.003036 | $0.002584 | $0.002890 | $99,031.59 | $2,206,683 |
| 2019-07-03 | $0.002890 | $0.004457 | $0.002805 | $0.003513 | $176,336 | $2,682,406 |
| 2019-07-04 | $0.003513 | $0.003916 | $0.003426 | $0.003633 | $75,571.80 | $2,774,159 |
| 2019-07-05 | $0.003633 | $0.003812 | $0.002808 | $0.003060 | $162,398 | $2,339,120 |
| 2019-07-06 | $0.003058 | $0.003353 | $0.002670 | $0.002928 | $105,299 | $2,238,165 |
| 2019-07-07 | $0.002928 | $0.003324 | $0.002533 | $0.002671 | $140,035 | $2,042,383 |
| 2019-07-08 | $0.002671 | $0.003034 | $0.002641 | $0.002662 | $77,540.62 | $2,035,259 |
| 2019-07-09 | $0.002663 | $0.003425 | $0.002659 | $0.003279 | $131,528 | $2,506,724 |
| 2019-07-10 | $0.003281 | $0.004462 | $0.003267 | $0.003623 | $123,463 | $2,769,650 |
| 2019-07-11 | $0.003620 | $0.003946 | $0.003093 | $0.003946 | $168,726 | $3,017,069 |
| 2019-07-12 | $0.003950 | $0.004108 | $0.003292 | $0.003294 | $115,228 | $2,518,017 |
| 2019-07-13 | $0.003295 | $0.003721 | $0.003035 | $0.003190 | $94,712.66 | $2,438,767 |
| 2019-07-14 | $0.003190 | $0.003362 | $0.002678 | $0.002687 | $68,957.69 | $2,079,961 |
| 2019-07-15 | $0.002685 | $0.003110 | $0.002554 | $0.002946 | $60,519.00 | $2,279,873 |
| 2019-07-16 | $0.002943 | $0.003180 | $0.002504 | $0.002832 | $73,000.63 | $2,192,287 |
| 2019-07-17 | $0.002827 | $0.002875 | $0.002435 | $0.002686 | $50,424.74 | $2,079,021 |
| 2019-07-18 | $0.002686 | $0.003128 | $0.002581 | $0.002912 | $69,773.31 | $2,253,900 |
| 2019-07-19 | $0.002912 | $0.002975 | $0.002666 | $0.002895 | $59,194.10 | $2,240,685 |
| 2019-07-20 | $0.002896 | $0.003079 | $0.002755 | $0.002920 | $59,359.50 | $2,260,154 |
| 2019-07-21 | $0.002920 | $0.002979 | $0.002733 | $0.002882 | $54,305.58 | $2,230,451 |
| 2019-07-22 | $0.002884 | $0.002945 | $0.002656 | $0.002690 | $63,037.29 | $2,082,218 |
| 2019-07-23 | $0.002690 | $0.002824 | $0.002594 | $0.002663 | $41,914.97 | $2,061,201 |
| 2019-07-24 | $0.002663 | $0.002943 | $0.002600 | $0.002767 | $51,826.97 | $2,141,979 |
| 2019-07-25 | $0.002766 | $0.002960 | $0.002706 | $0.002956 | $28,705.81 | $2,288,084 |
| 2019-07-26 | $0.002956 | $0.002957 | $0.002714 | $0.002812 | $54,361.49 | $2,176,795 |
| 2019-07-27 | $0.002812 | $0.003050 | $0.002585 | $0.002640 | $54,240.37 | $2,043,417 |
| 2019-07-28 | $0.002641 | $0.002704 | $0.002496 | $0.002615 | $50,241.16 | $2,024,162 |
| 2019-07-29 | $0.002615 | $0.002617 | $0.002415 | $0.002519 | $42,557.87 | $1,949,512 |
| 2019-07-30 | $0.002519 | $0.002567 | $0.002327 | $0.002508 | $28,282.63 | $1,941,270 |
| 2019-07-31 | $0.002508 | $0.002576 | $0.002245 | $0.002475 | $20,382.28 | $1,915,301 |