MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001995 | $0.002369 | $0.001970 | $0.002355 | $16.69 | $1,822,822 |
| 2019-11-02 | $0.002355 | $0.002599 | $0.001753 | $0.001758 | $0.3107 | $1,360,474 |
| 2019-11-03 | $0.001759 | $0.002310 | $0.001291 | $0.001298 | $4.05 | $1,004,876 |
| 2019-11-04 | $0.001297 | $0.001649 | $0.001291 | $0.001633 | $110.48 | $1,264,295 |
| 2019-11-05 | $0.001633 | $0.002156 | $0.001350 | $0.001798 | $852.35 | $1,391,575 |
| 2019-11-06 | $0.001798 | $0.002425 | $0.001471 | $0.002160 | $171.12 | $1,671,821 |
| 2019-11-07 | $0.002159 | $0.002164 | $0.002016 | $0.002016 | $138.59 | $1,560,414 |
| 2019-11-08 | $0.002015 | $0.002015 | $0.001254 | $0.001827 | $740.65 | $1,414,346 |
| 2019-11-09 | $0.001827 | $0.002116 | $0.001720 | $0.001762 | $0 | $1,363,630 |
| 2019-11-10 | $0.001762 | $0.001762 | $0.001310 | $0.001526 | $2,876.90 | $1,180,995 |
| 2019-11-11 | $0.001525 | $0.002457 | $0.001419 | $0.002435 | $16.22 | $1,885,010 |
| 2019-11-12 | $0.002436 | $0.002455 | $0.001922 | $0.002194 | $22.26 | $1,698,471 |
| 2019-11-13 | $0.002194 | $0.002471 | $0.001884 | $0.002403 | $56.61 | $1,860,104 |
| 2019-11-14 | $0.002403 | $0.002456 | $0.0004452 | $0.001933 | $3,104.93 | $1,495,986 |
| 2019-11-15 | $0.002081 | $0.002823 | $0.001362 | $0.001731 | $31,407.38 | $1,340,024 |
| 2019-11-16 | $0.001738 | $0.003137 | $0.001264 | $0.001375 | $5,095.40 | $1,063,895 |
| 2019-11-17 | $0.001375 | $0.001378 | $0.001019 | $0.001132 | $347.66 | $875,931 |
| 2019-11-18 | $0.001132 | $0.001454 | $0.001005 | $0.001313 | $340.15 | $1,016,142 |
| 2019-11-19 | $0.001313 | $0.001985 | $0.001064 | $0.001618 | $501.12 | $1,252,033 |
| 2019-11-20 | $0.001618 | $0.001781 | $0.001543 | $0.001779 | $313.31 | $1,376,772 |
| 2019-11-21 | $0.001779 | $0.001779 | $0.001030 | $0.001034 | $14.86 | $799,982 |
| 2019-11-22 | $0.001034 | $0.001046 | $0.0009366 | $0.001025 | $49.27 | $793,560 |
| 2019-11-23 | $0.001025 | $0.001055 | $0.0005916 | $0.0005939 | $285.17 | $459,650 |
| 2019-11-24 | $0.0005939 | $0.001457 | $0.0005566 | $0.001429 | $0.001429 | $1,106,242 |
| 2019-11-25 | $0.001428 | $0.001438 | $0.0008018 | $0.001098 | $158.33 | $849,754 |
| 2019-11-26 | $0.001098 | $0.001139 | $0.0008030 | $0.0008501 | $254.09 | $657,995 |
| 2019-11-27 | $0.0008428 | $0.001089 | $0.0008428 | $0.0009852 | $237.05 | $762,513 |
| 2019-11-28 | $0.0009853 | $0.001494 | $0.0009607 | $0.001491 | $0.08199 | $1,153,845 |
| 2019-11-29 | $0.001491 | $0.001496 | $0.0007779 | $0.001000 | $170.45 | $774,282 |
| 2019-11-30 | $0.001000 | $0.001289 | $0.0009088 | $0.0009178 | $3.78 | $710,360 |