Mocrow MCW
Xếp hạng #?
12:43:16 17/09/2020
Mocrow (MCW)
Không theo dõi
Lịch sử giá Mocrow (MCW) 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 | $0.01940 | $0.02001 | $0.01769 | $0.01990 | $19.90 | $40,550.34 |
| 2019-10-02 | $0.01990 | $0.02018 | $0.01913 | $0.02018 | $20.18 | $41,124.59 |
| 2019-10-03 | $0.02018 | $0.02035 | $0.01965 | $0.02005 | $20.05 | $40,843.94 |
| 2019-10-04 | $0.02003 | $0.02004 | $0.01536 | $0.01553 | $3.11 | $31,640.65 |
| 2019-10-05 | $0.01553 | $0.01653 | $0.003227 | $0.003302 | $33.68 | $6,727.67 |
| 2019-10-06 | $0.003296 | $0.003354 | $0.003280 | $0.003306 | $33.72 | $6,734.91 |
| 2019-10-07 | $0.003306 | $0.003595 | $0.003252 | $0.003582 | $36.53 | $7,297.40 |
| 2019-10-08 | $0.003579 | $0.003640 | $0.003504 | $0.003558 | $36.29 | $7,248.81 |
| 2019-10-09 | $0.003558 | $0.003749 | $0.003529 | $0.003723 | $37.97 | $7,585.27 |
| 2019-10-10 | $0.003719 | $0.003784 | $0.003611 | $0.003727 | $38.02 | $7,593.58 |
| 2019-10-11 | $0.003729 | $0.003804 | $0.003530 | $0.003533 | $36.04 | $7,198.13 |
| 2019-10-12 | $0.003533 | $0.003565 | $0.003383 | $0.003383 | $34.51 | $6,893.38 |
| 2019-10-13 | $0.003383 | $0.003441 | $0.003357 | $0.003437 | $35.06 | $7,003.39 |
| 2019-10-14 | $0.003437 | $0.003650 | $0.003436 | $0.003638 | $37.10 | $7,411.45 |
| 2019-10-15 | $0.003638 | $0.003654 | $0.002998 | $0.003017 | $30.77 | $6,146.67 |
| 2019-10-16 | $0.003017 | $0.003405 | $0.002963 | $0.003400 | $34.68 | $6,926.53 |
| 2019-10-17 | $0.003396 | $0.003396 | $0.003214 | $0.003261 | $33.27 | $6,644.99 |
| 2019-10-18 | $0.003261 | $0.003363 | $0.003102 | $0.003102 | $31.65 | $6,320.96 |
| 2019-10-19 | $0.003104 | $0.003515 | $0.002740 | $0.003513 | $35.83 | $7,157.75 |
| 2019-10-20 | $0.003514 | $0.003567 | $0.003476 | $0.003545 | $36.16 | $7,223.09 |
| 2019-10-21 | $0.003545 | $0.003746 | $0.003457 | $0.003540 | $36.11 | $7,212.67 |
| 2019-10-22 | $0.003541 | $0.003564 | $0.003242 | $0.003349 | $34.16 | $6,823.18 |
| 2019-10-23 | $0.003349 | $0.003468 | $0.003068 | $0.003151 | $32.14 | $6,419.71 |
| 2019-10-24 | $0.003153 | $0.003300 | $0.003126 | $0.003272 | $33.37 | $6,666.12 |
| 2019-10-25 | $0.003272 | $0.005784 | $0.002887 | $0.005469 | $55.78 | $11,142.53 |
| 2019-10-26 | $0.005387 | $0.005736 | $0.003515 | $0.003588 | $36.60 | $7,310.33 |
| 2019-10-27 | $0.003588 | $0.003737 | $0.003538 | $0.003673 | $37.46 | $7,482.75 |
| 2019-10-28 | $0.003673 | $0.003738 | $0.003609 | $0.003640 | $37.13 | $7,415.89 |
| 2019-10-29 | $0.003635 | $0.003799 | $0.003621 | $0.003776 | $38.52 | $7,693.84 |
| 2019-10-30 | $0.003775 | $0.003792 | $0.003623 | $0.003679 | $37.53 | $7,496.11 |
| 2019-10-31 | $0.003683 | $0.003755 | $0.003606 | $0.003653 | $37.26 | $7,442.01 |