Maverick Chain MVC
Xếp hạng #?
16:21:22 14/06/2021
Maverick Chain (MVC)
Không theo dõi
Lịch sử giá Maverick Chain (MVC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003340 | $0.003542 | $0.003050 | $0.003391 | $24,828.72 | $359,245 |
| 2019-01-02 | $0.003400 | $0.003614 | $0.003139 | $0.003303 | $28,675.15 | $349,955 |
| 2019-01-03 | $0.003621 | $0.003621 | $0.003068 | $0.003145 | $22,427.32 | $333,740 |
| 2019-01-04 | $0.003148 | $0.003283 | $0.002778 | $0.003086 | $23,291.15 | $327,474 |
| 2019-01-05 | $0.003155 | $0.003318 | $0.002896 | $0.003145 | $25,873.57 | $333,784 |
| 2019-01-06 | $0.002992 | $0.003475 | $0.002905 | $0.003262 | $25,826.62 | $346,191 |
| 2019-01-07 | $0.003263 | $0.003503 | $0.003056 | $0.003257 | $15,156.59 | $348,335 |
| 2019-01-08 | $0.003101 | $0.003751 | $0.003084 | $0.003423 | $42,483.04 | $366,031 |
| 2019-01-09 | $0.003671 | $0.004253 | $0.003120 | $0.004113 | $79,733.06 | $439,815 |
| 2019-01-10 | $0.003995 | $0.004263 | $0.003471 | $0.003780 | $69,496.42 | $404,195 |
| 2019-01-11 | $0.003559 | $0.003841 | $0.003484 | $0.003643 | $42,584.13 | $389,571 |
| 2019-01-12 | $0.003639 | $0.003791 | $0.003459 | $0.003693 | $40,959.99 | $394,895 |
| 2019-01-13 | $0.003580 | $0.003770 | $0.002800 | $0.003014 | $36,211.08 | $322,273 |
| 2019-01-14 | $0.003015 | $0.003596 | $0.002648 | $0.003071 | $28,022.84 | $328,353 |
| 2019-01-15 | $0.003216 | $0.003711 | $0.002781 | $0.002904 | $27,190.85 | $310,580 |
| 2019-01-16 | $0.002899 | $0.003461 | $0.002777 | $0.003103 | $23,817.29 | $331,834 |
| 2019-01-17 | $0.002994 | $0.003421 | $0.002914 | $0.003235 | $21,683.92 | $345,983 |
| 2019-01-18 | $0.003234 | $0.003380 | $0.003124 | $0.003143 | $31,298.39 | $336,097 |
| 2019-01-19 | $0.003180 | $0.003303 | $0.003137 | $0.003205 | $32,501.98 | $342,777 |
| 2019-01-20 | $0.003240 | $0.003293 | $0.002899 | $0.002949 | $31,690.40 | $315,331 |
| 2019-01-21 | $0.002952 | $0.003026 | $0.002872 | $0.003001 | $55,915.91 | $320,961 |
| 2019-01-22 | $0.002968 | $0.003035 | $0.002872 | $0.002919 | $52,006.62 | $312,188 |
| 2019-01-23 | $0.002955 | $0.003009 | $0.002884 | $0.002902 | $27,942.00 | $310,285 |
| 2019-01-24 | $0.002901 | $0.003037 | $0.002888 | $0.002988 | $24,303.99 | $319,504 |
| 2019-01-25 | $0.002997 | $0.003035 | $0.002850 | $0.002918 | $36,287.95 | $312,071 |
| 2019-01-26 | $0.002918 | $0.003389 | $0.002884 | $0.003274 | $40,785.81 | $350,151 |
| 2019-01-27 | $0.003312 | $0.003353 | $0.002914 | $0.003115 | $37,409.63 | $333,111 |
| 2019-01-28 | $0.003114 | $0.003307 | $0.002794 | $0.002841 | $75,151.58 | $303,849 |
| 2019-01-29 | $0.002843 | $0.003143 | $0.002711 | $0.002750 | $77,289.84 | $294,114 |
| 2019-01-30 | $0.002890 | $0.003647 | $0.002740 | $0.003519 | $48,344.43 | $376,267 |
| 2019-01-31 | $0.003553 | $0.003569 | $0.003141 | $0.003350 | $23,562.67 | $358,246 |