Maverick Chain MVC
Xếp hạng #?
16:21:22 14/06/2021
Maverick Chain (MVC)
Không theo dõi
Lịch sử giá Maverick Chain (MVC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02316 | $0.02393 | $0.02218 | $0.02287 | $976,841 | $2,286,909 |
| 2018-06-02 | $0.02286 | $0.02451 | $0.01691 | $0.02426 | $1,425,550 | $2,425,940 |
| 2018-06-03 | $0.02411 | $0.02492 | $0.02331 | $0.02492 | $1,616,940 | $2,491,620 |
| 2018-06-04 | $0.02548 | $0.02659 | $0.02170 | $0.02596 | $1,764,660 | $2,595,841 |
| 2018-06-05 | $0.02597 | $0.02601 | $0.02343 | $0.02536 | $2,065,670 | $2,536,664 |
| 2018-06-06 | $0.02537 | $0.02845 | $0.02389 | $0.02498 | $1,151,460 | $2,497,860 |
| 2018-06-07 | $0.02498 | $0.03571 | $0.02364 | $0.02521 | $1,432,480 | $2,521,683 |
| 2018-06-08 | $0.02517 | $0.02586 | $0.02441 | $0.02552 | $740,072 | $2,552,476 |
| 2018-06-09 | $0.02548 | $0.02683 | $0.02544 | $0.02567 | $1,165,870 | $2,566,947 |
| 2018-06-10 | $0.02575 | $0.03266 | $0.02406 | $0.02469 | $1,076,450 | $2,468,907 |
| 2018-06-11 | $0.02465 | $0.02475 | $0.02326 | $0.02365 | $896,948 | $2,365,466 |
| 2018-06-12 | $0.02356 | $0.02958 | $0.02184 | $0.02331 | $994,377 | $2,331,462 |
| 2018-06-13 | $0.02330 | $0.02381 | $0.01681 | $0.01801 | $688,419 | $1,800,925 |
| 2018-06-14 | $0.01803 | $0.02928 | $0.01698 | $0.01929 | $785,853 | $1,929,339 |
| 2018-06-15 | $0.01927 | $0.01981 | $0.01659 | $0.01847 | $556,547 | $1,846,750 |
| 2018-06-16 | $0.01841 | $0.01871 | $0.01651 | $0.01733 | $501,422 | $1,733,587 |
| 2018-06-17 | $0.01736 | $0.02203 | $0.01736 | $0.02146 | $490,426 | $2,145,742 |
| 2018-06-18 | $0.02129 | $0.02129 | $0.01890 | $0.01980 | $206,202 | $1,979,934 |
| 2018-06-19 | $0.01979 | $0.02115 | $0.01853 | $0.02063 | $261,752 | $2,068,916 |
| 2018-06-20 | $0.02020 | $0.02097 | $0.01765 | $0.01952 | $247,014 | $1,960,431 |
| 2018-06-21 | $0.01979 | $0.02056 | $0.01859 | $0.01905 | $240,223 | $1,922,936 |
| 2018-06-22 | $0.01922 | $0.01979 | $0.01616 | $0.01648 | $455,938 | $1,663,358 |
| 2018-06-23 | $0.01646 | $0.01882 | $0.01597 | $0.01776 | $274,730 | $1,793,041 |
| 2018-06-24 | $0.01771 | $0.01887 | $0.01491 | $0.01867 | $364,576 | $1,884,813 |
| 2018-06-25 | $0.01863 | $0.01887 | $0.01756 | $0.01825 | $633,720 | $1,842,086 |
| 2018-06-26 | $0.01828 | $0.01939 | $0.01764 | $0.01787 | $928,512 | $1,803,630 |
| 2018-06-27 | $0.01782 | $0.01813 | $0.01641 | $0.01717 | $639,218 | $1,732,954 |
| 2018-06-28 | $0.01724 | $0.01811 | $0.01624 | $0.01640 | $1,177,400 | $1,655,829 |
| 2018-06-29 | $0.01641 | $0.01872 | $0.01544 | $0.01732 | $1,093,910 | $1,748,660 |
| 2018-06-30 | $0.01684 | $0.01940 | $0.01628 | $0.01718 | $644,476 | $1,734,272 |