Maverick Chain MVC
Xếp hạng #?
16:21:22 14/06/2021
Maverick Chain (MVC)
Không theo dõi
Lịch sử giá Maverick Chain (MVC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004590 | $0.005067 | $0.004163 | $0.004816 | $51,070.16 | $514,981 |
| 2019-04-02 | $0.004820 | $0.005814 | $0.003923 | $0.004242 | $48,057.90 | $453,613 |
| 2019-04-03 | $0.004244 | $0.005577 | $0.003014 | $0.004720 | $56,120.18 | $504,719 |
| 2019-04-04 | $0.004574 | $0.004998 | $0.003694 | $0.004181 | $42,616.69 | $447,146 |
| 2019-04-05 | $0.004181 | $0.005661 | $0.004135 | $0.005441 | $62,163.87 | $581,815 |
| 2019-04-06 | $0.005442 | $0.005754 | $0.005296 | $0.005358 | $65,090.79 | $572,972 |
| 2019-04-07 | $0.005454 | $0.006117 | $0.005190 | $0.005716 | $67,546.72 | $611,218 |
| 2019-04-08 | $0.005717 | $0.006052 | $0.005309 | $0.005546 | $134,179 | $593,019 |
| 2019-04-09 | $0.005546 | $0.005801 | $0.005027 | $0.005507 | $163,929 | $588,903 |
| 2019-04-10 | $0.005505 | $0.005905 | $0.005490 | $0.005792 | $160,361 | $619,384 |
| 2019-04-11 | $0.005795 | $0.005821 | $0.004850 | $0.005257 | $116,031 | $562,176 |
| 2019-04-12 | $0.005256 | $0.005792 | $0.005093 | $0.005742 | $141,324 | $614,028 |
| 2019-04-13 | $0.005742 | $0.005781 | $0.005518 | $0.005743 | $97,845.08 | $614,134 |
| 2019-04-14 | $0.005743 | $0.005757 | $0.005541 | $0.005672 | $91,198.67 | $606,544 |
| 2019-04-15 | $0.005672 | $0.006094 | $0.005630 | $0.005958 | $91,656.78 | $637,147 |
| 2019-04-16 | $0.005958 | $0.007366 | $0.005812 | $0.006524 | $101,326 | $697,618 |
| 2019-04-17 | $0.006677 | $0.007808 | $0.006401 | $0.007740 | $134,964 | $827,676 |
| 2019-04-18 | $0.007740 | $0.007878 | $0.006767 | $0.007186 | $118,631 | $768,423 |
| 2019-04-19 | $0.007186 | $0.007655 | $0.006787 | $0.007189 | $114,724 | $768,786 |
| 2019-04-20 | $0.007189 | $0.007359 | $0.006750 | $0.006963 | $125,374 | $744,585 |
| 2019-04-21 | $0.006966 | $0.007186 | $0.006700 | $0.006881 | $126,719 | $735,802 |
| 2019-04-22 | $0.006877 | $0.007250 | $0.006551 | $0.006935 | $161,314 | $741,550 |
| 2019-04-23 | $0.006936 | $0.007367 | $0.006547 | $0.006820 | $159,781 | $729,344 |
| 2019-04-24 | $0.006820 | $0.007109 | $0.006038 | $0.006313 | $154,613 | $675,122 |
| 2019-04-25 | $0.006314 | $0.006999 | $0.005497 | $0.006114 | $116,423 | $653,769 |
| 2019-04-26 | $0.006134 | $0.006915 | $0.004977 | $0.006153 | $130,007 | $658,012 |
| 2019-04-27 | $0.006157 | $0.006354 | $0.005306 | $0.005946 | $128,438 | $635,819 |
| 2019-04-28 | $0.005576 | $0.006310 | $0.005363 | $0.005381 | $103,167 | $575,399 |
| 2019-04-29 | $0.005384 | $0.006194 | $0.005295 | $0.005976 | $106,277 | $639,022 |
| 2019-04-30 | $0.005976 | $0.006223 | $0.005450 | $0.005671 | $111,391 | $606,391 |