ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01554 | $0.01741 | $0.01300 | $0.01391 | $40,572.60 | $482,978 |
| 2018-11-02 | $0.01391 | $0.01716 | $0.01333 | $0.01472 | $28,360.90 | $510,907 |
| 2018-11-03 | $0.01472 | $0.01482 | $0.01332 | $0.01394 | $45,277.00 | $483,936 |
| 2018-11-04 | $0.01396 | $0.01437 | $0.01294 | $0.01437 | $38,670.20 | $498,918 |
| 2018-11-05 | $0.01441 | $0.01493 | $0.01275 | $0.01288 | $34,631.50 | $447,068 |
| 2018-11-06 | $0.01299 | $0.01572 | $0.01274 | $0.01475 | $43,565.80 | $510,770 |
| 2018-11-07 | $0.01477 | $0.01608 | $0.01352 | $0.01533 | $35,046.30 | $537,934 |
| 2018-11-08 | $0.01532 | $0.01571 | $0.01389 | $0.01394 | $33,064.60 | $489,236 |
| 2018-11-09 | $0.01394 | $0.01485 | $0.01365 | $0.01448 | $40,635.80 | $508,088 |
| 2018-11-10 | $0.01447 | $0.01512 | $0.01421 | $0.01473 | $33,644.00 | $516,948 |
| 2018-11-11 | $0.01470 | $0.01479 | $0.01331 | $0.01344 | $37,106.30 | $471,619 |
| 2018-11-12 | $0.01345 | $0.01362 | $0.01300 | $0.01306 | $23,947.00 | $458,579 |
| 2018-11-13 | $0.01307 | $0.01336 | $0.01229 | $0.01233 | $51,696.90 | $432,738 |
| 2018-11-14 | $0.01233 | $0.01233 | $0.01032 | $0.01111 | $44,259.20 | $389,806 |
| 2018-11-15 | $0.01115 | $0.01144 | $0.01072 | $0.01144 | $35,036.90 | $415,282 |
| 2018-11-16 | $0.01146 | $0.01165 | $0.01057 | $0.01071 | $39,633.50 | $388,801 |
| 2018-11-17 | $0.01070 | $0.01119 | $0.01052 | $0.01107 | $24,155.90 | $401,911 |
| 2018-11-18 | $0.01107 | $0.01168 | $0.01072 | $0.01117 | $28,610.20 | $405,648 |
| 2018-11-19 | $0.01132 | $0.01151 | $0.01013 | $0.01058 | $32,622.70 | $384,185 |
| 2018-11-20 | $0.01052 | $0.01132 | $0.009811 | $0.01042 | $11,800.00 | $378,356 |
| 2018-11-21 | $0.01046 | $0.01117 | $0.009703 | $0.01117 | $41,872.60 | $405,669 |
| 2018-11-22 | $0.01058 | $0.01116 | $0.01018 | $0.01039 | $24,372.50 | $377,372 |
| 2018-11-23 | $0.01032 | $0.01110 | $0.009912 | $0.01060 | $25,083.10 | $385,020 |
| 2018-11-24 | $0.01060 | $0.01102 | $0.009633 | $0.009861 | $39,700.70 | $358,123 |
| 2018-11-25 | $0.009834 | $0.01121 | $0.008446 | $0.008924 | $26,138.00 | $324,091 |
| 2018-11-26 | $0.008901 | $0.009081 | $0.007894 | $0.008198 | $27,615.50 | $297,710 |
| 2018-11-27 | $0.008185 | $0.009660 | $0.007695 | $0.009341 | $35,946.40 | $339,218 |
| 2018-11-28 | $0.009365 | $0.01103 | $0.009138 | $0.01081 | $47,093.30 | $392,447 |
| 2018-11-29 | $0.01082 | $0.01088 | $0.006876 | $0.01018 | $44,620.26 | $369,569 |
| 2018-11-30 | $0.01019 | $0.01019 | $0.007220 | $0.008553 | $39,485.13 | $310,626 |