MB8 Coin MB8
Xếp hạng #?
18:34:03 20/01/2021
MB8 Coin (MB8)
Không theo dõi
Lịch sử giá MB8 Coin (MB8) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.03236 | $0.03320 | $0.03054 | $0.03091 | $115,989 | $18,097,356 |
| 2019-11-02 | $0.03091 | $0.03219 | $0.02853 | $0.02919 | $64,730.50 | $17,091,321 |
| 2019-11-03 | $0.02920 | $0.03681 | $0.02587 | $0.03573 | $89,110.88 | $20,923,745 |
| 2019-11-04 | $0.03569 | $0.03930 | $0.02844 | $0.02863 | $71,482.27 | $16,764,271 |
| 2019-11-05 | $0.02863 | $0.03547 | $0.02811 | $0.03010 | $49,805.37 | $17,624,844 |
| 2019-11-06 | $0.03010 | $0.03401 | $0.02908 | $0.03079 | $111,293 | $18,029,315 |
| 2019-11-07 | $0.03078 | $0.03131 | $0.02937 | $0.02938 | $68,748.20 | $17,203,871 |
| 2019-11-08 | $0.02937 | $0.03061 | $0.02685 | $0.02693 | $80,180.27 | $15,770,474 |
| 2019-11-09 | $0.02693 | $0.02964 | $0.02693 | $0.02870 | $59,354.07 | $16,810,578 |
| 2019-11-10 | $0.02870 | $0.02920 | $0.02641 | $0.02681 | $74,931.03 | $15,699,785 |
| 2019-11-11 | $0.02681 | $0.02920 | $0.02520 | $0.02716 | $80,643.19 | $15,906,397 |
| 2019-11-12 | $0.02716 | $0.02790 | $0.02507 | $0.02564 | $68,138.89 | $15,018,767 |
| 2019-11-13 | $0.02565 | $0.02716 | $0.02478 | $0.02493 | $79,610.17 | $14,600,480 |
| 2019-11-14 | $0.02493 | $0.02637 | $0.02449 | $0.02501 | $28,285.67 | $14,650,172 |
| 2019-11-15 | $0.02501 | $0.02560 | $0.01964 | $0.02376 | $29,613.11 | $13,912,931 |
| 2019-11-16 | $0.02376 | $0.02400 | $0.008561 | $0.01753 | $28,412.63 | $10,264,259 |
| 2019-11-17 | $0.01753 | $0.01957 | $0.01687 | $0.01919 | $23,856.19 | $11,238,832 |
| 2019-11-18 | $0.01919 | $0.01928 | $0.01408 | $0.01727 | $26,773.49 | $10,116,087 |
| 2019-11-19 | $0.01728 | $0.02346 | $0.01530 | $0.01715 | $44,932.31 | $10,044,123 |
| 2019-11-20 | $0.01715 | $0.02044 | $0.01614 | $0.02041 | $53,811.19 | $11,955,960 |
| 2019-11-21 | $0.02041 | $0.02045 | $0.01675 | $0.01710 | $7,652.90 | $10,018,901 |
| 2019-11-22 | $0.01710 | $0.01867 | $0.01615 | $0.01842 | $32,313.78 | $10,791,029 |
| 2019-11-23 | $0.01843 | $0.01843 | $0.01730 | $0.01775 | $21,086.61 | $10,398,287 |
| 2019-11-24 | $0.01775 | $0.01858 | $0.01707 | $0.01707 | $4,540.39 | $10,000,090 |
| 2019-11-25 | $0.01711 | $0.01902 | $0.01580 | $0.01821 | $79,573.18 | $10,667,738 |
| 2019-11-26 | $0.01820 | $0.01859 | $0.01753 | $0.01791 | $54,088.01 | $10,490,423 |
| 2019-11-27 | $0.01771 | $0.01860 | $0.01717 | $0.01811 | $43,263.62 | $10,609,574 |
| 2019-11-28 | $0.01812 | $0.01862 | $0.01777 | $0.01777 | $55,581.00 | $10,407,703 |
| 2019-11-29 | $0.01777 | $0.01902 | $0.01775 | $0.01901 | $19,593.03 | $11,133,324 |
| 2019-11-30 | $0.01901 | $0.01922 | $0.01770 | $0.01800 | $2,472.91 | $10,546,310 |