ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008575 | $0.008575 | $0.007045 | $0.007830 | $30,658.90 | $284,335 |
| 2018-12-02 | $0.007800 | $0.008494 | $0.007307 | $0.007316 | $32,042.62 | $265,677 |
| 2018-12-03 | $0.007313 | $0.007344 | $0.006674 | $0.006749 | $32,891.20 | $245,114 |
| 2018-12-04 | $0.006742 | $0.007087 | $0.006653 | $0.006887 | $36,356.99 | $250,093 |
| 2018-12-05 | $0.006896 | $0.006914 | $0.006384 | $0.006384 | $29,676.15 | $231,855 |
| 2018-12-06 | $0.006376 | $0.006543 | $0.005862 | $0.005862 | $25,443.29 | $212,865 |
| 2018-12-07 | $0.005852 | $0.006407 | $0.005554 | $0.006094 | $28,126.97 | $221,300 |
| 2018-12-08 | $0.006084 | $0.006290 | $0.005184 | $0.005565 | $26,353.42 | $202,112 |
| 2018-12-09 | $0.005546 | $0.005809 | $0.004937 | $0.005226 | $27,759.11 | $189,796 |
| 2018-12-10 | $0.005222 | $0.005547 | $0.005108 | $0.005507 | $34,013.84 | $199,995 |
| 2018-12-11 | $0.005502 | $0.005516 | $0.004972 | $0.005502 | $37,141.86 | $199,802 |
| 2018-12-12 | $0.005544 | $0.005558 | $0.005009 | $0.005296 | $43,585.02 | $192,345 |
| 2018-12-13 | $0.005298 | $0.005684 | $0.005073 | $0.005171 | $48,745.75 | $187,793 |
| 2018-12-14 | $0.005184 | $0.005409 | $0.005119 | $0.005198 | $58,529.36 | $188,775 |
| 2018-12-15 | $0.005257 | $0.005292 | $0.004099 | $0.004117 | $37,449.43 | $149,509 |
| 2018-12-16 | $0.004117 | $0.004489 | $0.003564 | $0.003959 | $50,754.21 | $143,788 |
| 2018-12-17 | $0.003965 | $0.005414 | $0.003965 | $0.004348 | $29,118.92 | $157,904 |
| 2018-12-18 | $0.004347 | $0.004887 | $0.003958 | $0.004661 | $30,360.59 | $169,256 |
| 2018-12-19 | $0.004683 | $0.005185 | $0.004298 | $0.004347 | $39,757.26 | $157,860 |
| 2018-12-20 | $0.004339 | $0.005386 | $0.004317 | $0.005386 | $56,906.54 | $195,587 |
| 2018-12-21 | $0.005376 | $0.005537 | $0.004784 | $0.004802 | $50,590.39 | $174,386 |
| 2018-12-22 | $0.004793 | $0.004975 | $0.004609 | $0.004918 | $52,847.10 | $178,617 |
| 2018-12-23 | $0.004920 | $0.005438 | $0.004920 | $0.005423 | $55,484.56 | $196,957 |
| 2018-12-24 | $0.005423 | $0.007077 | $0.005423 | $0.006406 | $59,177.53 | $232,643 |
| 2018-12-25 | $0.006450 | $0.006450 | $0.005244 | $0.005282 | $37,417.37 | $191,805 |
| 2018-12-26 | $0.005283 | $0.006172 | $0.005239 | $0.005910 | $38,684.77 | $214,633 |
| 2018-12-27 | $0.005917 | $0.006013 | $0.005114 | $0.005226 | $33,060.01 | $189,789 |
| 2018-12-28 | $0.005237 | $0.006168 | $0.004904 | $0.006168 | $38,542.38 | $223,988 |
| 2018-12-29 | $0.006197 | $0.006305 | $0.005371 | $0.005384 | $41,651.77 | $195,516 |
| 2018-12-30 | $0.005364 | $0.005586 | $0.005271 | $0.005492 | $33,773.98 | $199,454 |
| 2018-12-31 | $0.005501 | $0.005576 | $0.005228 | $0.005484 | $21,785.45 | $199,155 |