Maverick Chain MVC
Xếp hạng #?
16:21:22 14/06/2021
Maverick Chain (MVC)
Không theo dõi
Lịch sử giá Maverick Chain (MVC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.006979 | $0.007295 | $0.006705 | $0.007148 | $172,407 | $750,066 |
| 2018-11-02 | $0.006832 | $0.007274 | $0.006389 | $0.006440 | $161,747 | $675,785 |
| 2018-11-03 | $0.007014 | $0.007141 | $0.006440 | $0.006695 | $157,497 | $702,549 |
| 2018-11-04 | $0.007078 | $0.007141 | $0.006432 | $0.006500 | $164,465 | $682,061 |
| 2018-11-05 | $0.006500 | $0.006698 | $0.006032 | $0.006096 | $43,008.80 | $639,713 |
| 2018-11-06 | $0.006314 | $0.006711 | $0.005788 | $0.005897 | $25,006.30 | $691,871 |
| 2018-11-07 | $0.006221 | $0.006918 | $0.005871 | $0.006078 | $23,980.60 | $637,834 |
| 2018-11-08 | $0.006074 | $0.006271 | $0.005846 | $0.006047 | $36,729.30 | $634,510 |
| 2018-11-09 | $0.006047 | $0.006239 | $0.005803 | $0.006000 | $32,704.50 | $629,640 |
| 2018-11-10 | $0.005936 | $0.006270 | $0.005779 | $0.006167 | $31,015.00 | $647,155 |
| 2018-11-11 | $0.006162 | $0.006223 | $0.005708 | $0.005881 | $27,028.00 | $617,090 |
| 2018-11-12 | $0.006174 | $0.006220 | $0.005780 | $0.005821 | $22,509.00 | $610,833 |
| 2018-11-13 | $0.005796 | $0.006207 | $0.005712 | $0.005984 | $21,945.60 | $627,952 |
| 2018-11-14 | $0.005903 | $0.006033 | $0.005060 | $0.005187 | $18,333.20 | $544,311 |
| 2018-11-15 | $0.005328 | $0.005408 | $0.004883 | $0.005245 | $26,143.60 | $550,425 |
| 2018-11-16 | $0.005300 | $0.005407 | $0.004995 | $0.005231 | $30,166.70 | $548,897 |
| 2018-11-17 | $0.005186 | $0.005224 | $0.004959 | $0.005155 | $28,469.60 | $540,995 |
| 2018-11-18 | $0.005061 | $0.005228 | $0.005000 | $0.005167 | $28,527.00 | $542,234 |
| 2018-11-19 | $0.005113 | $0.005216 | $0.004313 | $0.004408 | $29,771.10 | $462,521 |
| 2018-11-20 | $0.004430 | $0.004506 | $0.003637 | $0.003863 | $20,597.50 | $405,359 |
| 2018-11-21 | $0.003732 | $0.003972 | $0.002740 | $0.003181 | $21,012.90 | $333,801 |
| 2018-11-22 | $0.003078 | $0.003889 | $0.003070 | $0.003617 | $22,061.30 | $379,576 |
| 2018-11-23 | $0.003165 | $0.003762 | $0.003057 | $0.003295 | $19,685.90 | $345,782 |
| 2018-11-24 | $0.003466 | $0.003790 | $0.002864 | $0.003054 | $21,630.90 | $320,478 |
| 2018-11-25 | $0.002862 | $0.003348 | $0.002748 | $0.003124 | $23,325.90 | $327,848 |
| 2018-11-26 | $0.003123 | $0.003348 | $0.002782 | $0.003016 | $25,910.60 | $316,448 |
| 2018-11-27 | $0.003014 | $0.003158 | $0.002777 | $0.002979 | $30,604.40 | $312,625 |
| 2018-11-28 | $0.002982 | $0.003598 | $0.002871 | $0.003231 | $37,732.90 | $339,016 |
| 2018-11-29 | $0.003372 | $0.003587 | $0.002588 | $0.002995 | $39,706.42 | $314,261 |
| 2018-11-30 | $0.002787 | $0.003140 | $0.002554 | $0.002768 | $38,417.31 | $290,513 |