MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0009176 | $0.0009176 | $0.0008894 | $0.0008944 | $0 | $692,252 |
| 2019-12-02 | $0.0008944 | $0.0008944 | $0.0007666 | $0.0008523 | $0.2177 | $659,638 |
| 2019-12-03 | $0.0008523 | $0.0009478 | $0.0007762 | $0.0009463 | $92.10 | $732,437 |
| 2019-12-04 | $0.0009462 | $0.0009462 | $0.0007937 | $0.0007984 | $13.54 | $617,957 |
| 2019-12-05 | $0.0007966 | $0.0009664 | $0.0007945 | $0.0009650 | $415.44 | $746,879 |
| 2019-12-06 | $0.0009659 | $0.001037 | $0.0006639 | $0.0006698 | $5.11 | $518,379 |
| 2019-12-07 | $0.0006700 | $0.0007903 | $0.0001650 | $0.0007633 | $112.74 | $590,783 |
| 2019-12-08 | $0.0007633 | $0.001500 | $0.0007552 | $0.001498 | $9.23 | $1,159,373 |
| 2019-12-09 | $0.001497 | $0.001642 | $0.0009843 | $0.0009869 | $37.83 | $763,827 |
| 2019-12-10 | $0.0009867 | $0.001197 | $0.0007570 | $0.001196 | $340.51 | $925,824 |
| 2019-12-11 | $0.001196 | $0.001619 | $0.001192 | $0.001352 | $84.78 | $1,046,786 |
| 2019-12-12 | $0.001353 | $0.001789 | $0.0007883 | $0.001663 | $956.86 | $1,286,810 |
| 2019-12-13 | $0.001662 | $0.001683 | $0.0008021 | $0.001014 | $17.82 | $784,898 |
| 2019-12-14 | $0.001014 | $0.001016 | $0.0009899 | $0.0009981 | $0 | $772,514 |
| 2019-12-15 | $0.0009981 | $0.001005 | $0.0009788 | $0.001001 | $57.68 | $775,126 |
| 2019-12-16 | $0.001002 | $0.001592 | $0.0007945 | $0.0009384 | $217.40 | $726,273 |
| 2019-12-17 | $0.0009384 | $0.0009637 | $0.0008482 | $0.0009637 | $9.76 | $745,859 |
| 2019-12-18 | $0.0009637 | $0.001492 | $0.0008008 | $0.001488 | $19.42 | $1,151,487 |
| 2019-12-19 | $0.001488 | $0.001657 | $0.001253 | $0.001594 | $39.80 | $1,233,378 |
| 2019-12-20 | $0.001594 | $0.001740 | $0.0008291 | $0.0009495 | $0.5222 | $734,880 |
| 2019-12-21 | $0.0009490 | $0.0009971 | $0.0008439 | $0.0008702 | $20.02 | $673,517 |
| 2019-12-22 | $0.0008703 | $0.001137 | $0.0008690 | $0.001136 | $32.28 | $879,435 |
| 2019-12-23 | $0.001136 | $0.001155 | $0.0008522 | $0.0008644 | $24.76 | $669,058 |
| 2019-12-24 | $0.0008646 | $0.001040 | $0.0007694 | $0.0007844 | $139.43 | $607,126 |
| 2019-12-25 | $0.0007837 | $0.001323 | $0.0007773 | $0.001300 | $60.21 | $1,005,804 |
| 2019-12-26 | $0.001300 | $0.001338 | $0.0008079 | $0.0008885 | $68.74 | $687,723 |
| 2019-12-27 | $0.0008883 | $0.001356 | $0.0007478 | $0.001354 | $39.53 | $1,048,325 |
| 2019-12-28 | $0.001355 | $0.001429 | $0.0007684 | $0.001188 | $1.49 | $919,545 |
| 2019-12-29 | $0.001188 | $0.001711 | $0.001185 | $0.001482 | $44.75 | $1,147,138 |
| 2019-12-30 | $0.001484 | $0.001494 | $0.0007833 | $0.001462 | $0 | $1,131,261 |
| 2019-12-31 | $0.001462 | $0.001462 | $0.0006471 | $0.0006480 | $10.69 | $501,576 |