MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0006480 | $0.0006540 | $0.0006462 | $0.0006506 | $0 | $503,520 |
| 2020-01-02 | $0.0006506 | $0.001573 | $0.0006506 | $0.0009440 | $32.33 | $730,625 |
| 2020-01-03 | $0.0009441 | $0.0009720 | $0.0008871 | $0.0008886 | $0 | $687,727 |
| 2020-01-04 | $0.0008886 | $0.001059 | $0.0007740 | $0.001058 | $66.20 | $819,003 |
| 2020-01-05 | $0.001058 | $0.001364 | $0.0005835 | $0.001363 | $8.01 | $1,054,619 |
| 2020-01-06 | $0.001363 | $0.001726 | $0.001361 | $0.001724 | $32.35 | $1,334,105 |
| 2020-01-07 | $0.001725 | $0.001737 | $0.0009561 | $0.001051 | $4.00 | $813,124 |
| 2020-01-08 | $0.001051 | $0.001245 | $0.001050 | $0.001212 | $42.62 | $938,021 |
| 2020-01-09 | $0.001210 | $0.001807 | $0.0009541 | $0.001806 | $1.32 | $1,397,809 |
| 2020-01-10 | $0.001807 | $0.001817 | $0.0009288 | $0.001165 | $7.13 | $902,027 |
| 2020-01-11 | $0.001166 | $0.001566 | $0.001157 | $0.001566 | $0.4950 | $1,212,439 |
| 2020-01-12 | $0.001565 | $0.001630 | $0.001122 | $0.001459 | $8.74 | $1,129,044 |
| 2020-01-13 | $0.001461 | $0.001461 | $0.0008601 | $0.0008605 | $15.03 | $665,997 |
| 2020-01-14 | $0.0008614 | $0.001421 | $0.0008130 | $0.001403 | $9.21 | $1,085,854 |
| 2020-01-15 | $0.001404 | $0.001449 | $0.0009712 | $0.001059 | $28.68 | $819,593 |
| 2020-01-16 | $0.001059 | $0.001063 | $0.001031 | $0.001052 | $0.3049 | $814,336 |
| 2020-01-17 | $0.001052 | $0.001437 | $0.0009078 | $0.001433 | $21.25 | $1,108,940 |
| 2020-01-18 | $0.001430 | $0.001766 | $0.001050 | $0.001133 | $11.33 | $876,735 |
| 2020-01-19 | $0.001131 | $0.001157 | $0.001054 | $0.001083 | $0.9527 | $837,954 |
| 2020-01-20 | $0.001083 | $0.001086 | $0.001068 | $0.001069 | $0 | $827,131 |
| 2020-01-21 | $0.001069 | $0.001069 | $0.001025 | $0.001050 | $139.98 | $812,643 |
| 2020-01-22 | $0.001049 | $0.001600 | $0.001035 | $0.001599 | $176.58 | $1,237,692 |
| 2020-01-23 | $0.001599 | $0.001634 | $0.001025 | $0.001131 | $647.73 | $875,294 |
| 2020-01-24 | $0.001132 | $0.001194 | $0.0008356 | $0.001183 | $0.08538 | $915,971 |
| 2020-01-25 | $0.001183 | $0.001183 | $0.0007500 | $0.0007522 | $107.42 | $582,225 |
| 2020-01-26 | $0.0007522 | $0.001119 | $0.0007484 | $0.001118 | $0.2261 | $865,622 |
| 2020-01-27 | $0.001119 | $0.001166 | $0.001118 | $0.001160 | $0.7553 | $897,851 |
| 2020-01-28 | $0.001160 | $0.001185 | $0.001153 | $0.001179 | $0 | $912,365 |
| 2020-01-29 | $0.001179 | $0.001179 | $0.001112 | $0.001118 | $0.1013 | $865,418 |
| 2020-01-30 | $0.001117 | $0.001128 | $0.001107 | $0.001121 | $0 | $867,908 |
| 2020-01-31 | $0.001121 | $0.001121 | $0.0009289 | $0.0009347 | $0.1852 | $723,454 |