Maverick Chain MVC
Xếp hạng #?
16:21:22 14/06/2021
Maverick Chain (MVC)
Không theo dõi
Lịch sử giá Maverick Chain (MVC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03864 | $0.04174 | $0.03217 | $0.04028 | $662,108 | $4,027,983 |
| 2018-05-02 | $0.04019 | $0.04171 | $0.03303 | $0.03786 | $729,196 | $3,785,691 |
| 2018-05-03 | $0.03787 | $0.03924 | $0.03322 | $0.03895 | $647,351 | $3,895,062 |
| 2018-05-04 | $0.03898 | $0.04173 | $0.03607 | $0.03978 | $735,627 | $3,978,032 |
| 2018-05-05 | $0.03982 | $0.04044 | $0.03249 | $0.03868 | $823,948 | $3,867,881 |
| 2018-05-06 | $0.03868 | $0.04238 | $0.03340 | $0.03437 | $479,986 | $3,437,028 |
| 2018-05-07 | $0.03379 | $0.04169 | $0.03340 | $0.03517 | $405,882 | $3,516,909 |
| 2018-05-08 | $0.03518 | $0.04138 | $0.03428 | $0.03524 | $287,099 | $3,524,299 |
| 2018-05-09 | $0.03511 | $0.03983 | $0.03466 | $0.03512 | $420,663 | $3,512,448 |
| 2018-05-10 | $0.03513 | $0.04153 | $0.03487 | $0.03618 | $21,975.10 | $3,618,259 |
| 2018-05-11 | $0.03622 | $0.03644 | $0.03229 | $0.03348 | $21,817.00 | $3,348,077 |
| 2018-05-12 | $0.03264 | $0.04139 | $0.03151 | $0.03229 | $284,391 | $3,228,876 |
| 2018-05-13 | $0.03225 | $0.04119 | $0.03165 | $0.03281 | $101,443 | $3,280,897 |
| 2018-05-14 | $0.03273 | $0.03655 | $0.03170 | $0.03534 | $17,960.10 | $3,534,209 |
| 2018-05-15 | $0.03528 | $0.03970 | $0.03067 | $0.03227 | $523,768 | $3,226,766 |
| 2018-05-16 | $0.03238 | $0.03330 | $0.02986 | $0.03329 | $12,722.00 | $3,329,417 |
| 2018-05-17 | $0.03331 | $0.03951 | $0.02845 | $0.03059 | $238,116 | $3,059,395 |
| 2018-05-18 | $0.03063 | $0.03214 | $0.02905 | $0.03065 | $348,797 | $3,064,625 |
| 2018-05-19 | $0.03089 | $0.03156 | $0.03059 | $0.03107 | $726,011 | $3,106,985 |
| 2018-05-20 | $0.03107 | $0.04115 | $0.02734 | $0.02920 | $762,405 | $2,920,424 |
| 2018-05-21 | $0.02893 | $0.03983 | $0.02844 | $0.03145 | $800,564 | $3,145,225 |
| 2018-05-22 | $0.03207 | $0.04134 | $0.03096 | $0.03230 | $835,062 | $3,230,136 |
| 2018-05-23 | $0.03213 | $0.03587 | $0.02085 | $0.02661 | $702,086 | $2,661,042 |
| 2018-05-24 | $0.02656 | $0.03139 | $0.02656 | $0.03073 | $544,593 | $3,072,655 |
| 2018-05-25 | $0.03088 | $0.03289 | $0.02631 | $0.02642 | $387,409 | $2,641,861 |
| 2018-05-26 | $0.02649 | $0.02911 | $0.02517 | $0.02578 | $535,188 | $2,577,951 |
| 2018-05-27 | $0.02549 | $0.03273 | $0.02522 | $0.02600 | $5,258.23 | $2,599,531 |
| 2018-05-28 | $0.02601 | $0.03295 | $0.02514 | $0.02687 | $1,036,710 | $2,686,582 |
| 2018-05-29 | $0.02685 | $0.03607 | $0.02408 | $0.02472 | $951,384 | $2,471,910 |
| 2018-05-30 | $0.02469 | $0.02556 | $0.02248 | $0.02310 | $1,062,990 | $2,310,339 |
| 2018-05-31 | $0.02310 | $0.02423 | $0.02269 | $0.02324 | $1,057,330 | $2,324,509 |