MFIT COIN MFIT
Xếp hạng #?
01:48:10 08/10/2019
MFIT COIN (MFIT)
Không theo dõi
Lịch sử giá MFIT COIN (MFIT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004357 | $0.004414 | $0.004312 | $0.004390 | $0.9842 | $6,575.65 |
| 2019-02-02 | $0.004385 | $0.004443 | $0.004361 | $0.004427 | $4.52 | $6,718.44 |
| 2019-02-03 | $0.004428 | $0.004437 | $0.002921 | $0.002937 | $3.24 | $4,516.35 |
| 2019-02-04 | $0.002947 | $0.002955 | $0.002920 | $0.002944 | $0 | $4,584.97 |
| 2019-02-05 | $0.002944 | $0.002954 | $0.001274 | $0.001282 | $4.51 | $2,022.65 |
| 2019-02-06 | $0.001286 | $0.001286 | $0.001255 | $0.001262 | $0 | $2,015.50 |
| 2019-02-07 | $0.001262 | $0.001262 | $0.001262 | $0.001262 | $0 | $2,040.65 |
| 2019-02-08 | $0.001262 | $0.001367 | $0.001262 | $0.001358 | $0.5405 | $2,224.94 |
| 2019-02-09 | $0.001357 | $0.001361 | $0.001347 | $0.001358 | $0 | $2,255.23 |
| 2019-02-10 | $0.001358 | $0.001358 | $0.0006187 | $0.0006289 | $0.8226 | $1,057.53 |
| 2019-02-11 | $0.0006284 | $0.0006284 | $0.0006192 | $0.0006218 | $0 | $1,058.99 |
| 2019-02-12 | $0.0006218 | $0.0006218 | $0.0006179 | $0.0006199 | $0.5769 | $1,069.20 |
| 2019-02-13 | $0.0006197 | $0.0006235 | $0.0005784 | $0.0005805 | $0.9288 | $1,013.86 |
| 2019-02-14 | $0.0005795 | $0.0005824 | $0.0005763 | $0.0005774 | $0.2310 | $1,020.91 |
| 2019-02-15 | $0.0005781 | $0.0005846 | $0.0005765 | $0.0005780 | $3.53 | $1,034.25 |
| 2019-02-16 | $0.0005784 | $0.004235 | $0.0005778 | $0.0006895 | $8.15 | $1,248.57 |
| 2019-02-17 | $0.0006894 | $0.0009197 | $0.0006552 | $0.0006601 | $1.85 | $1,209.34 |
| 2019-02-18 | $0.0006603 | $0.0007482 | $0.0006598 | $0.0007437 | $1.22 | $1,377.84 |
| 2019-02-19 | $0.0007446 | $0.0007634 | $0.0007106 | $0.0007112 | $0.2675 | $1,332.83 |
| 2019-02-20 | $0.0007106 | $0.0007137 | $0.0006302 | $0.0006406 | $0.8969 | $1,214.24 |
| 2019-02-21 | $0.0006404 | $0.0006441 | $0.0006296 | $0.0006327 | $1.79 | $1,212.87 |
| 2019-02-22 | $0.0006316 | $0.003001 | $0.0006316 | $0.003001 | $9.39 | $5,812.26 |
| 2019-02-23 | $0.002997 | $0.003000 | $0.0006730 | $0.0007038 | $3.53 | $1,377.22 |
| 2019-02-24 | $0.0007046 | $0.002896 | $0.0006432 | $0.0006461 | $45.77 | $1,269.49 |
| 2019-02-25 | $0.0006473 | $0.0006611 | $0.0006185 | $0.0006216 | $105.72 | $1,221.44 |
| 2019-02-26 | $0.0006198 | $0.0006224 | $0.0006127 | $0.0006164 | $2.67 | $1,211.09 |
| 2019-02-27 | $0.0006169 | $0.0006234 | $0.0006065 | $0.0006148 | $1.23 | $1,208.06 |
| 2019-02-28 | $0.0006156 | $0.0006252 | $0.0006145 | $0.0006169 | $0 | $1,212.18 |