MB8 Coin MB8
Xếp hạng #?
18:34:03 20/01/2021
MB8 Coin (MB8)
Không theo dõi
Lịch sử giá MB8 Coin (MB8) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02998 | $0.03219 | $0.02533 | $0.02563 | $108,243 | $14,746,775 |
| 2019-10-02 | $0.02563 | $0.02997 | $0.02278 | $0.02486 | $96,566.24 | $14,304,553 |
| 2019-10-03 | $0.02486 | $0.03084 | $0.02437 | $0.02583 | $73,433.83 | $14,863,214 |
| 2019-10-04 | $0.02583 | $0.02808 | $0.02538 | $0.02575 | $92,306.65 | $14,814,867 |
| 2019-10-05 | $0.02575 | $0.02762 | $0.02520 | $0.02524 | $82,254.03 | $14,520,462 |
| 2019-10-06 | $0.02524 | $0.02684 | $0.02439 | $0.02584 | $2,929.19 | $14,867,852 |
| 2019-10-07 | $0.02581 | $0.02994 | $0.02314 | $0.02654 | $62,185.33 | $15,269,702 |
| 2019-10-08 | $0.02653 | $0.02863 | $0.02298 | $0.02355 | $22,123.85 | $13,549,592 |
| 2019-10-09 | $0.02355 | $0.02607 | $0.02297 | $0.02514 | $57,383.44 | $14,467,753 |
| 2019-10-10 | $0.02515 | $0.02730 | $0.02234 | $0.02234 | $106,045 | $13,080,143 |
| 2019-10-11 | $0.02236 | $0.04804 | $0.02192 | $0.04396 | $152,696 | $25,733,214 |
| 2019-10-12 | $0.04395 | $0.04766 | $0.02544 | $0.03789 | $92,933.61 | $22,182,638 |
| 2019-10-13 | $0.03788 | $0.04565 | $0.03371 | $0.03589 | $76,132.71 | $21,010,763 |
| 2019-10-14 | $0.03589 | $0.04630 | $0.02553 | $0.04141 | $185,448 | $24,242,437 |
| 2019-10-15 | $0.04144 | $0.04386 | $0.03614 | $0.04060 | $64,053.70 | $23,771,229 |
| 2019-10-16 | $0.04060 | $0.04265 | $0.03714 | $0.04099 | $65,797.19 | $23,997,813 |
| 2019-10-17 | $0.04100 | $0.04211 | $0.03683 | $0.04147 | $104,089 | $24,277,233 |
| 2019-10-18 | $0.04146 | $0.04266 | $0.03889 | $0.04010 | $47,407.74 | $23,477,586 |
| 2019-10-19 | $0.04010 | $0.04171 | $0.03687 | $0.04061 | $67,656.70 | $23,776,614 |
| 2019-10-20 | $0.04061 | $0.04204 | $0.04037 | $0.04169 | $42,467.92 | $24,408,734 |
| 2019-10-21 | $0.04170 | $0.04266 | $0.03920 | $0.03930 | $43,711.31 | $23,006,813 |
| 2019-10-22 | $0.03930 | $0.04142 | $0.03356 | $0.03356 | $43,010.94 | $19,646,198 |
| 2019-10-23 | $0.03356 | $0.03676 | $0.03153 | $0.03196 | $35,213.93 | $18,712,623 |
| 2019-10-24 | $0.03198 | $0.03219 | $0.02952 | $0.03018 | $29,839.61 | $17,673,030 |
| 2019-10-25 | $0.03018 | $0.03123 | $0.02265 | $0.03123 | $28,636.02 | $18,282,767 |
| 2019-10-26 | $0.03121 | $0.03639 | $0.02762 | $0.02888 | $1,061.05 | $16,907,608 |
| 2019-10-27 | $0.02888 | $0.02974 | $0.02783 | $0.02790 | $3,049.08 | $16,337,944 |
| 2019-10-28 | $0.02788 | $0.03276 | $0.02542 | $0.02657 | $50,609.95 | $15,554,852 |
| 2019-10-29 | $0.02657 | $0.03437 | $0.02610 | $0.03216 | $57,846.19 | $18,828,426 |
| 2019-10-30 | $0.03216 | $0.03569 | $0.02576 | $0.03535 | $177,377 | $20,700,943 |
| 2019-10-31 | $0.03387 | $0.03479 | $0.03225 | $0.03238 | $58,574.44 | $18,962,369 |