MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002571 | $0.002774 | $0.002375 | $0.002760 | $28,744.10 | $2,136,432 |
| 2019-09-02 | $0.002760 | $0.002796 | $0.002343 | $0.002633 | $39,227.78 | $2,038,082 |
| 2019-09-03 | $0.002633 | $0.002899 | $0.002300 | $0.002878 | $36,252.01 | $2,227,351 |
| 2019-09-04 | $0.002877 | $0.002880 | $0.002240 | $0.002746 | $34,090.14 | $2,125,228 |
| 2019-09-05 | $0.002746 | $0.003093 | $0.002380 | $0.003093 | $32,644.32 | $2,394,247 |
| 2019-09-06 | $0.003093 | $0.003107 | $0.002419 | $0.002500 | $38,600.43 | $1,935,163 |
| 2019-09-07 | $0.002501 | $0.003032 | $0.002346 | $0.002671 | $22,424.08 | $2,067,453 |
| 2019-09-08 | $0.002670 | $0.003173 | $0.002379 | $0.003098 | $31,799.94 | $2,398,165 |
| 2019-09-09 | $0.003098 | $0.003244 | $0.002413 | $0.003228 | $32,247.34 | $2,498,558 |
| 2019-09-10 | $0.003227 | $0.003261 | $0.002361 | $0.002470 | $15,701.37 | $1,911,884 |
| 2019-09-11 | $0.002470 | $0.003100 | $0.002378 | $0.002559 | $25,537.32 | $1,980,547 |
| 2019-09-12 | $0.002558 | $0.003080 | $0.002514 | $0.002968 | $30,677.28 | $2,296,844 |
| 2019-09-13 | $0.002968 | $0.003154 | $0.002501 | $0.003154 | $33,765.99 | $2,441,038 |
| 2019-09-14 | $0.003154 | $0.003189 | $0.002511 | $0.002522 | $24,771.33 | $1,951,827 |
| 2019-09-15 | $0.002522 | $0.003503 | $0.002509 | $0.003461 | $15,414.45 | $2,678,584 |
| 2019-09-16 | $0.003461 | $0.003526 | $0.002773 | $0.003505 | $23,781.95 | $2,713,131 |
| 2019-09-17 | $0.003506 | $0.003750 | $0.002806 | $0.003448 | $22,988.75 | $2,668,812 |
| 2019-09-18 | $0.003439 | $0.003535 | $0.002804 | $0.002896 | $22,499.80 | $2,241,114 |
| 2019-09-19 | $0.002896 | $0.004040 | $0.002801 | $0.003982 | $13,564.93 | $3,082,091 |
| 2019-09-20 | $0.003980 | $0.004035 | $0.003207 | $0.003680 | $16,768.94 | $2,848,252 |
| 2019-09-21 | $0.003681 | $0.003712 | $0.003232 | $0.003232 | $5,921.60 | $2,501,459 |
| 2019-09-22 | $0.003231 | $0.004166 | $0.002989 | $0.004008 | $2,239.80 | $3,102,134 |
| 2019-09-23 | $0.004009 | $0.004050 | $0.002979 | $0.002986 | $11,394.86 | $2,310,755 |
| 2019-09-24 | $0.002986 | $0.003008 | $0.002353 | $0.002912 | $11,933.76 | $2,254,019 |
| 2019-09-25 | $0.002913 | $0.002944 | $0.002587 | $0.002642 | $6,695.03 | $2,044,552 |
| 2019-09-26 | $0.002642 | $0.002661 | $0.002365 | $0.002580 | $8,683.63 | $1,997,069 |
| 2019-09-27 | $0.002580 | $0.003057 | $0.002424 | $0.003045 | $8,179.66 | $2,359,837 |
| 2019-09-28 | $0.003046 | $0.003603 | $0.002806 | $0.003603 | $1,837.65 | $2,792,348 |
| 2019-09-29 | $0.003603 | $0.003687 | $0.002902 | $0.003318 | $9,806.78 | $2,571,602 |
| 2019-09-30 | $0.003318 | $0.008536 | $0.002904 | $0.003407 | $3,658.01 | $2,640,498 |