MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002476 | $0.002681 | $0.002315 | $0.002661 | $34,480.49 | $2,059,880 |
| 2019-08-02 | $0.002662 | $0.002708 | $0.002295 | $0.002500 | $31,214.99 | $1,935,155 |
| 2019-08-03 | $0.002500 | $0.002659 | $0.002292 | $0.002397 | $23,104.66 | $1,854,924 |
| 2019-08-04 | $0.002355 | $0.002515 | $0.002275 | $0.002494 | $33,015.88 | $1,930,648 |
| 2019-08-05 | $0.002494 | $0.002581 | $0.002403 | $0.002460 | $31,706.14 | $1,903,902 |
| 2019-08-06 | $0.002459 | $0.002661 | $0.002288 | $0.002579 | $39,339.81 | $1,996,380 |
| 2019-08-07 | $0.002579 | $0.002581 | $0.002163 | $0.002428 | $39,244.04 | $1,879,015 |
| 2019-08-08 | $0.002428 | $0.002507 | $0.002249 | $0.002507 | $31,521.80 | $1,940,581 |
| 2019-08-09 | $0.002506 | $0.002545 | $0.002309 | $0.002334 | $45,819.45 | $1,806,443 |
| 2019-08-10 | $0.002334 | $0.002357 | $0.002103 | $0.002112 | $50,480.97 | $1,634,607 |
| 2019-08-11 | $0.002112 | $0.002428 | $0.002109 | $0.002338 | $48,698.45 | $1,809,219 |
| 2019-08-12 | $0.002338 | $0.002534 | $0.001555 | $0.002144 | $49,580.39 | $1,659,548 |
| 2019-08-13 | $0.002145 | $0.002160 | $0.001864 | $0.001884 | $40,590.10 | $1,458,000 |
| 2019-08-14 | $0.001883 | $0.001926 | $0.001458 | $0.001537 | $38,520.95 | $1,189,986 |
| 2019-08-15 | $0.001537 | $0.002162 | $0.001451 | $0.002147 | $34,895.47 | $1,661,370 |
| 2019-08-16 | $0.002147 | $0.002157 | $0.001517 | $0.001667 | $24,823.49 | $1,290,305 |
| 2019-08-17 | $0.001667 | $0.001739 | $0.001477 | $0.001611 | $37,055.85 | $1,246,856 |
| 2019-08-18 | $0.001611 | $0.001943 | $0.001588 | $0.001942 | $40,618.04 | $1,502,999 |
| 2019-08-19 | $0.001942 | $0.002206 | $0.001653 | $0.001853 | $33,901.31 | $1,433,863 |
| 2019-08-20 | $0.001853 | $0.003105 | $0.001766 | $0.003069 | $54,415.04 | $2,375,495 |
| 2019-08-21 | $0.003070 | $0.003076 | $0.002016 | $0.002618 | $43,933.35 | $2,026,431 |
| 2019-08-22 | $0.002618 | $0.003401 | $0.002303 | $0.002600 | $3,055.82 | $2,012,601 |
| 2019-08-23 | $0.002600 | $0.003198 | $0.002373 | $0.002567 | $18,924.71 | $1,986,738 |
| 2019-08-24 | $0.002567 | $0.002759 | $0.002177 | $0.002755 | $30,915.57 | $2,132,119 |
| 2019-08-25 | $0.002755 | $0.002762 | $0.002265 | $0.002356 | $24,271.30 | $1,823,795 |
| 2019-08-26 | $0.002359 | $0.002804 | $0.002300 | $0.002675 | $28,998.64 | $2,070,629 |
| 2019-08-27 | $0.002675 | $0.003081 | $0.002205 | $0.003081 | $34,438.05 | $2,384,399 |
| 2019-08-28 | $0.003084 | $0.003325 | $0.002388 | $0.002833 | $30,616.48 | $2,193,033 |
| 2019-08-29 | $0.002833 | $0.002922 | $0.002412 | $0.002836 | $38,309.44 | $2,195,049 |
| 2019-08-30 | $0.002835 | $0.002920 | $0.002319 | $0.002484 | $27,139.47 | $1,922,594 |
| 2019-08-31 | $0.002485 | $0.003125 | $0.002475 | $0.002571 | $32,623.96 | $1,990,085 |