MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001932 | $0.0001932 | $0.0001857 | $0.0001866 | $0 | $144,417 |
| 2020-04-02 | $0.0001866 | $0.0002129 | $0.0001866 | $0.0002042 | $40.47 | $158,028 |
| 2020-04-03 | $0.0002041 | $0.0002104 | $0.0002021 | $0.0002075 | $0 | $160,581 |
| 2020-04-04 | $0.0002075 | $0.0002075 | $0.0002075 | $0.0002075 | $0 | $160,581 |
| 2020-04-05 | $0.0002075 | $0.0004901 | $0.0002075 | $0.0004891 | $241.88 | $378,519 |
| 2020-04-06 | $0.0004885 | $0.0005163 | $0.0002873 | $0.0002925 | $52.16 | $226,403 |
| 2020-04-07 | $0.0002933 | $0.0005921 | $0.0002932 | $0.0005834 | $0 | $451,533 |
| 2020-04-08 | $0.0005834 | $0.0005834 | $0.0005834 | $0.0005834 | $0 | $451,533 |
| 2020-04-09 | $0.0005834 | $0.0005834 | $0.0002891 | $0.0002920 | $26.80 | $226,010 |
| 2020-04-10 | $0.0002919 | $0.0003757 | $0.0002744 | $0.0003738 | $39.44 | $289,310 |
| 2020-04-11 | $0.0003738 | $0.0007178 | $0.0003686 | $0.0007103 | $279.95 | $549,746 |
| 2020-04-12 | $0.0007105 | $0.0007150 | $0.0002786 | $0.0002786 | $25.57 | $215,622 |
| 2020-04-13 | $0.0002783 | $0.0002783 | $0.0002669 | $0.0002683 | $0 | $207,671 |
| 2020-04-14 | $0.0002683 | $0.0002783 | $0.0002683 | $0.0002737 | $13.42 | $211,811 |
| 2020-04-15 | $0.0002733 | $0.0002771 | $0.0002677 | $0.0002683 | $0 | $207,633 |
| 2020-04-16 | $0.0002683 | $0.0007056 | $0.0002683 | $0.0003227 | $34.48 | $249,752 |
| 2020-04-17 | $0.0003228 | $0.0003232 | $0.0002814 | $0.0002835 | $16.40 | $219,416 |
| 2020-04-18 | $0.0002835 | $0.0002897 | $0.0002169 | $0.0002182 | $49.97 | $168,899 |
| 2020-04-19 | $0.0002181 | $0.0003614 | $0.0002146 | $0.0003587 | $104.86 | $277,616 |
| 2020-04-20 | $0.0003587 | $0.0003616 | $0.0003409 | $0.0003438 | $100.50 | $266,086 |
| 2020-04-21 | $0.0003438 | $0.0003468 | $0.0003412 | $0.0003421 | $0 | $264,817 |
| 2020-04-22 | $0.0003421 | $0.0003421 | $0.0003421 | $0.0003421 | $0 | $264,817 |
| 2020-04-23 | $0.0003421 | $0.0003421 | $0.0002225 | $0.0002226 | $10.59 | $172,283 |
| 2020-04-24 | $0.0002226 | $0.0002273 | $0.0002226 | $0.0002263 | $10.77 | $175,159 |
| 2020-04-25 | $0.0002263 | $0.0002297 | $0.0002251 | $0.0002269 | $10.79 | $175,602 |
| 2020-04-26 | $0.0002269 | $0.0002269 | $0.0002267 | $0.0002267 | $0 | $175,466 |
| 2020-04-27 | $0.0002267 | $0.0003894 | $0.0002267 | $0.0003894 | $38.15 | $301,361 |
| 2020-04-28 | $0.0003895 | $0.0003895 | $0.0003858 | $0.0003892 | $0 | $301,241 |
| 2020-04-29 | $0.0003892 | $0.0003892 | $0.0003892 | $0.0003892 | $0 | $301,241 |
| 2020-04-30 | $0.0003892 | $0.0003892 | $0.0003892 | $0.0003892 | $0 | $301,241 |