Maverick Chain MVC
Xếp hạng #?
16:21:22 14/06/2021
Maverick Chain (MVC)
Không theo dõi
Lịch sử giá Maverick Chain (MVC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01670 | $0.01718 | $0.01562 | $0.01615 | $620,042 | $1,686,990 |
| 2018-08-02 | $0.01606 | $0.01658 | $0.01541 | $0.01615 | $647,242 | $1,686,572 |
| 2018-08-03 | $0.01619 | $0.01619 | $0.01324 | $0.01509 | $580,600 | $1,575,922 |
| 2018-08-04 | $0.01489 | $0.01573 | $0.01109 | $0.01225 | $316,257 | $1,279,292 |
| 2018-08-05 | $0.01144 | $0.01506 | $0.01096 | $0.01442 | $385,707 | $1,506,336 |
| 2018-08-06 | $0.01174 | $0.01510 | $0.01121 | $0.01185 | $307,396 | $1,237,319 |
| 2018-08-07 | $0.01178 | $0.01451 | $0.01081 | $0.01176 | $328,646 | $1,228,285 |
| 2018-08-08 | $0.01122 | $0.01197 | $0.009492 | $0.01010 | $278,664 | $1,054,827 |
| 2018-08-09 | $0.009831 | $0.01066 | $0.008648 | $0.01052 | $250,576 | $1,098,429 |
| 2018-08-10 | $0.01051 | $0.01052 | $0.008256 | $0.009154 | $242,034 | $955,966 |
| 2018-08-11 | $0.008622 | $0.009494 | $0.008184 | $0.009204 | $238,522 | $961,247 |
| 2018-08-12 | $0.009298 | $0.009298 | $0.008315 | $0.008891 | $237,606 | $928,530 |
| 2018-08-13 | $0.009004 | $0.009689 | $0.008316 | $0.008422 | $239,542 | $879,551 |
| 2018-08-14 | $0.008416 | $0.008522 | $0.007812 | $0.008334 | $223,810 | $870,340 |
| 2018-08-15 | $0.008505 | $0.009561 | $0.008347 | $0.009048 | $250,047 | $944,963 |
| 2018-08-16 | $0.008814 | $0.009237 | $0.008312 | $0.008523 | $236,470 | $890,133 |
| 2018-08-17 | $0.008471 | $0.009511 | $0.008471 | $0.009511 | $270,399 | $993,263 |
| 2018-08-18 | $0.009535 | $0.009535 | $0.008548 | $0.008647 | $258,419 | $903,024 |
| 2018-08-19 | $0.008712 | $0.009667 | $0.008475 | $0.009008 | $248,087 | $940,785 |
| 2018-08-20 | $0.009113 | $0.009880 | $0.008523 | $0.008604 | $234,283 | $898,582 |
| 2018-08-21 | $0.008906 | $0.009196 | $0.008389 | $0.008616 | $252,215 | $899,775 |
| 2018-08-22 | $0.008616 | $0.009115 | $0.008016 | $0.008021 | $229,567 | $837,676 |
| 2018-08-23 | $0.008153 | $0.008524 | $0.008046 | $0.008414 | $239,389 | $878,767 |
| 2018-08-24 | $0.008535 | $0.009049 | $0.008244 | $0.009028 | $252,459 | $942,870 |
| 2018-08-25 | $0.008836 | $0.009121 | $0.008600 | $0.009000 | $258,890 | $939,945 |
| 2018-08-26 | $0.009076 | $0.009079 | $0.008720 | $0.008922 | $249,492 | $931,765 |
| 2018-08-27 | $0.008920 | $0.009101 | $0.008813 | $0.009101 | $229,029 | $950,512 |
| 2018-08-28 | $0.009091 | $0.01080 | $0.008573 | $0.009707 | $241,154 | $1,013,801 |
| 2018-08-29 | $0.009653 | $0.009819 | $0.008940 | $0.009339 | $265,669 | $975,334 |
| 2018-08-30 | $0.009219 | $0.009759 | $0.008522 | $0.008875 | $256,624 | $926,835 |
| 2018-08-31 | $0.008944 | $0.009643 | $0.008629 | $0.009035 | $257,551 | $943,616 |