MB8 Coin MB8
Xếp hạng #?
18:34:03 20/01/2021
MB8 Coin (MB8)
Không theo dõi
Lịch sử giá MB8 Coin (MB8) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.04458 | $0.04519 | $0.04022 | $0.04158 | $48,476.66 | $0 |
| 2019-09-02 | $0.04159 | $0.05305 | $0.03949 | $0.04992 | $233,367 | $0 |
| 2019-09-03 | $0.04993 | $0.05403 | $0.04650 | $0.05111 | $208,893 | $0 |
| 2019-09-04 | $0.05111 | $0.05271 | $0.04875 | $0.05065 | $189,703 | $0 |
| 2019-09-05 | $0.05065 | $0.05100 | $0.04729 | $0.04990 | $195,495 | $28,695,696 |
| 2019-09-06 | $0.04990 | $0.05060 | $0.04525 | $0.04742 | $125,041 | $27,271,429 |
| 2019-09-07 | $0.04744 | $0.05187 | $0.04074 | $0.04863 | $186,600 | $27,966,081 |
| 2019-09-08 | $0.04860 | $0.05178 | $0.04568 | $0.04894 | $96,448.63 | $28,146,793 |
| 2019-09-09 | $0.04894 | $0.04899 | $0.04160 | $0.04573 | $109,254 | $26,298,049 |
| 2019-09-10 | $0.04571 | $0.04594 | $0.04102 | $0.04410 | $85,899.08 | $25,365,719 |
| 2019-09-11 | $0.04410 | $0.04454 | $0.03406 | $0.03491 | $109,375 | $20,078,982 |
| 2019-09-12 | $0.03491 | $0.04252 | $0.03328 | $0.04129 | $116,997 | $23,748,147 |
| 2019-09-13 | $0.04133 | $0.04170 | $0.03223 | $0.03286 | $106,652 | $18,897,678 |
| 2019-09-14 | $0.03284 | $0.03659 | $0.03248 | $0.03362 | $88,367.91 | $19,340,179 |
| 2019-09-15 | $0.03362 | $0.03426 | $0.03165 | $0.03321 | $90,655.53 | $19,099,492 |
| 2019-09-16 | $0.03321 | $0.04038 | $0.02681 | $0.03766 | $130,709 | $21,660,248 |
| 2019-09-17 | $0.03766 | $0.04214 | $0.03423 | $0.03424 | $68,288.36 | $19,697,312 |
| 2019-09-18 | $0.03423 | $0.03646 | $0.03334 | $0.03366 | $103,400 | $19,360,139 |
| 2019-09-19 | $0.03366 | $0.03368 | $0.02935 | $0.03118 | $118,766 | $17,933,643 |
| 2019-09-20 | $0.03120 | $0.03253 | $0.02869 | $0.03056 | $98,004.42 | $17,580,682 |
| 2019-09-21 | $0.03056 | $0.03747 | $0.03001 | $0.03009 | $168,231 | $17,309,465 |
| 2019-09-22 | $0.03009 | $0.03233 | $0.02974 | $0.03092 | $114,506 | $17,788,939 |
| 2019-09-23 | $0.03093 | $0.03258 | $0.02950 | $0.03115 | $102,157 | $17,916,709 |
| 2019-09-24 | $0.03115 | $0.03224 | $0.02564 | $0.02636 | $126,568 | $15,166,128 |
| 2019-09-25 | $0.02637 | $0.03048 | $0.02123 | $0.02718 | $138,290 | $15,638,403 |
| 2019-09-26 | $0.02718 | $0.03137 | $0.02652 | $0.02745 | $273,072 | $15,790,618 |
| 2019-09-27 | $0.02745 | $0.03282 | $0.02692 | $0.03277 | $196,136 | $18,854,340 |
| 2019-09-28 | $0.03278 | $0.03289 | $0.02753 | $0.02780 | $177,397 | $15,990,875 |
| 2019-09-29 | $0.02781 | $0.02892 | $0.02451 | $0.02510 | $58,620.74 | $14,442,553 |
| 2019-09-30 | $0.02510 | $0.03353 | $0.02348 | $0.02998 | $96,820.98 | $17,248,578 |