MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0009352 | $0.0009454 | $0.0009316 | $0.0009395 | $0 | $727,139 |
| 2020-02-02 | $0.0009395 | $0.0009395 | $0.0009395 | $0.0009395 | $0 | $727,139 |
| 2020-02-03 | $0.0009395 | $0.0009395 | $0.0009267 | $0.0009303 | $2.29 | $720,045 |
| 2020-02-04 | $0.0009303 | $0.0009965 | $0.0008207 | $0.0009951 | $1.11 | $770,155 |
| 2020-02-05 | $0.0009951 | $0.001068 | $0.0009944 | $0.001059 | $103.24 | $819,913 |
| 2020-02-06 | $0.001059 | $0.001083 | $0.001051 | $0.001070 | $0 | $828,244 |
| 2020-02-07 | $0.001070 | $0.001469 | $0.001070 | $0.001469 | $295.18 | $1,137,056 |
| 2020-02-08 | $0.001469 | $0.001477 | $0.001324 | $0.001328 | $198.45 | $1,027,926 |
| 2020-02-09 | $0.001328 | $0.001442 | $0.001262 | $0.001318 | $36.43 | $1,019,875 |
| 2020-02-10 | $0.001318 | $0.001338 | $0.001126 | $0.001132 | $24.91 | $876,213 |
| 2020-02-11 | $0.001132 | $0.001430 | $0.001071 | $0.001429 | $135.77 | $1,105,878 |
| 2020-02-12 | $0.001429 | $0.001450 | $0.001379 | $0.001382 | $157.80 | $1,069,817 |
| 2020-02-13 | $0.001382 | $0.001390 | $0.0009162 | $0.0009163 | $0 | $709,171 |
| 2020-02-14 | $0.0009163 | $0.001268 | $0.0001014 | $0.001267 | $2,352.04 | $980,500 |
| 2020-02-15 | $0.001267 | $0.001347 | $0.0007891 | $0.0007923 | $294.07 | $613,231 |
| 2020-02-16 | $0.0007924 | $0.001703 | $0.0007902 | $0.001610 | $236.49 | $1,246,239 |
| 2020-02-17 | $0.001609 | $0.001611 | $0.0007600 | $0.0007745 | $0 | $599,490 |
| 2020-02-18 | $0.0007745 | $0.0008140 | $0.0007705 | $0.0008119 | $1.22 | $628,381 |
| 2020-02-19 | $0.0008121 | $0.0008156 | $0.0007675 | $0.0007695 | $5.39 | $595,571 |
| 2020-02-20 | $0.0007691 | $0.0007718 | $0.0007606 | $0.0007693 | $5.39 | $595,449 |
| 2020-02-21 | $0.0007689 | $0.0007781 | $0.0007671 | $0.0007753 | $5.43 | $600,098 |
| 2020-02-22 | $0.0007755 | $0.0007767 | $0.0001921 | $0.0006209 | $17.94 | $480,597 |
| 2020-02-23 | $0.0006209 | $0.0007967 | $0.0001967 | $0.0007950 | $378.17 | $615,338 |
| 2020-02-24 | $0.0007960 | $0.0007983 | $0.0007627 | $0.0007722 | $65.15 | $597,700 |
| 2020-02-25 | $0.0007722 | $0.0007725 | $0.0007629 | $0.0007680 | $0 | $594,457 |
| 2020-02-26 | $0.0007680 | $0.0007680 | $0.0007680 | $0.0007680 | $0 | $594,457 |
| 2020-02-27 | $0.0007680 | $0.0007680 | $0.0005264 | $0.0007041 | $13.40 | $544,955 |
| 2020-02-28 | $0.0007041 | $0.0007115 | $0.0006782 | $0.0006917 | $13.16 | $535,395 |
| 2020-02-29 | $0.0006916 | $0.0007023 | $0.0006877 | $0.0006877 | $13.09 | $532,298 |