MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003407 | $0.003422 | $0.002611 | $0.003155 | $12,623.90 | $2,444,921 |
| 2019-10-02 | $0.003155 | $0.003165 | $0.002669 | $0.003053 | $8,222.94 | $2,366,163 |
| 2019-10-03 | $0.003055 | $0.003060 | $0.002513 | $0.002551 | $4,025.04 | $1,976,854 |
| 2019-10-04 | $0.002550 | $0.002598 | $0.001623 | $0.001873 | $2,989.00 | $1,451,644 |
| 2019-10-05 | $0.001873 | $0.002627 | $0.001873 | $0.002441 | $7,330.49 | $1,891,692 |
| 2019-10-06 | $0.002441 | $0.002472 | $0.001627 | $0.001738 | $3,925.15 | $1,346,575 |
| 2019-10-07 | $0.001740 | $0.002150 | $0.001726 | $0.002006 | $6,681.02 | $1,554,861 |
| 2019-10-08 | $0.002006 | $0.002163 | $0.001923 | $0.001993 | $3,192.25 | $1,544,538 |
| 2019-10-09 | $0.001993 | $0.002250 | $0.001924 | $0.002205 | $174.53 | $1,708,799 |
| 2019-10-10 | $0.002205 | $0.002207 | $0.001819 | $0.001844 | $266.51 | $1,429,250 |
| 2019-10-11 | $0.001844 | $0.002062 | $0.001837 | $0.001838 | $4,564.40 | $1,424,496 |
| 2019-10-12 | $0.001838 | $0.001863 | $0.001516 | $0.001637 | $330.10 | $1,268,491 |
| 2019-10-13 | $0.001637 | $0.001729 | $0.001513 | $0.001581 | $162.60 | $1,225,351 |
| 2019-10-14 | $0.001581 | $0.002088 | $0.001577 | $0.002087 | $40.38 | $1,615,200 |
| 2019-10-15 | $0.002088 | $0.002343 | $0.002019 | $0.002095 | $3,626.09 | $1,621,178 |
| 2019-10-16 | $0.002094 | $0.002357 | $0.001955 | $0.002248 | $3,337.44 | $1,740,238 |
| 2019-10-17 | $0.002247 | $0.002284 | $0.002095 | $0.002105 | $97.17 | $1,629,515 |
| 2019-10-18 | $0.002105 | $0.002111 | $0.001318 | $0.001434 | $147.45 | $1,110,200 |
| 2019-10-19 | $0.001434 | $0.002172 | $0.001428 | $0.002171 | $25.99 | $1,680,347 |
| 2019-10-20 | $0.002173 | $0.002562 | $0.001973 | $0.002551 | $225.78 | $1,974,371 |
| 2019-10-21 | $0.002551 | $0.002553 | $0.002003 | $0.002451 | $196.14 | $1,897,265 |
| 2019-10-22 | $0.002451 | $0.002689 | $0.001089 | $0.001538 | $1,523.96 | $1,190,407 |
| 2019-10-23 | $0.001538 | $0.001988 | $0.001534 | $0.001942 | $794.00 | $1,503,300 |
| 2019-10-24 | $0.001942 | $0.001942 | $0.001126 | $0.001647 | $0.04940 | $1,274,551 |
| 2019-10-25 | $0.001647 | $0.001875 | $0.001645 | $0.001865 | $5.60 | $1,443,824 |
| 2019-10-26 | $0.001865 | $0.002094 | $0.001796 | $0.001851 | $11.11 | $1,432,678 |
| 2019-10-27 | $0.001851 | $0.001871 | $0.001823 | $0.001853 | $0 | $1,434,495 |
| 2019-10-28 | $0.001853 | $0.002402 | $0.001582 | $0.002351 | $639.68 | $1,819,782 |
| 2019-10-29 | $0.002350 | $0.002569 | $0.001934 | $0.002559 | $151.01 | $1,980,408 |
| 2019-10-30 | $0.002560 | $0.002637 | $0.001736 | $0.002095 | $462.91 | $1,621,372 |
| 2019-10-31 | $0.002094 | $0.002647 | $0.001978 | $0.001996 | $74.41 | $1,545,105 |