ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005488 | $0.005612 | $0.005219 | $0.005266 | $30,035.43 | $191,246 |
| 2019-01-02 | $0.005293 | $0.005973 | $0.005279 | $0.005735 | $25,429.22 | $208,284 |
| 2019-01-03 | $0.005879 | $0.005965 | $0.005516 | $0.005589 | $27,537.18 | $202,977 |
| 2019-01-04 | $0.005590 | $0.005949 | $0.005550 | $0.005810 | $40,378.42 | $210,984 |
| 2019-01-05 | $0.005882 | $0.006140 | $0.005845 | $0.005848 | $38,367.87 | $212,373 |
| 2019-01-06 | $0.005834 | $0.006065 | $0.005235 | $0.005646 | $22,919.02 | $205,029 |
| 2019-01-07 | $0.005651 | $0.005667 | $0.004957 | $0.005235 | $7,877.71 | $190,104 |
| 2019-01-08 | $0.005411 | $0.005777 | $0.004659 | $0.004679 | $2,745.68 | $169,914 |
| 2019-01-09 | $0.004681 | $0.005248 | $0.004681 | $0.005246 | $9,824.20 | $190,516 |
| 2019-01-10 | $0.005249 | $0.005316 | $0.003918 | $0.004283 | $35,819.40 | $155,551 |
| 2019-01-11 | $0.004275 | $0.004393 | $0.003664 | $0.003847 | $28,847.43 | $139,720 |
| 2019-01-12 | $0.003850 | $0.004041 | $0.002559 | $0.003249 | $17,837.68 | $117,975 |
| 2019-01-13 | $0.003245 | $0.003533 | $0.002463 | $0.003171 | $14,805.92 | $115,173 |
| 2019-01-14 | $0.003179 | $0.003904 | $0.003084 | $0.003844 | $21,492.95 | $139,595 |
| 2019-01-15 | $0.003848 | $0.003984 | $0.003285 | $0.003461 | $37,930.46 | $125,695 |
| 2019-01-16 | $0.003461 | $0.003476 | $0.003016 | $0.003016 | $20,649.85 | $109,622 |
| 2019-01-17 | $0.003013 | $0.003274 | $0.002499 | $0.002773 | $20,845.70 | $100,802 |
| 2019-01-18 | $0.002772 | $0.002800 | $0.002448 | $0.002461 | $16,133.83 | $89,459.67 |
| 2019-01-19 | $0.002474 | $0.002821 | $0.002432 | $0.002644 | $6,405.18 | $96,091.02 |
| 2019-01-20 | $0.002642 | $0.002765 | $0.002439 | $0.002644 | $13,987.94 | $96,108.77 |
| 2019-01-21 | $0.002643 | $0.002655 | $0.002348 | $0.002402 | $13,404.82 | $87,300.66 |
| 2019-01-22 | $0.002399 | $0.002439 | $0.001502 | $0.001751 | $255.13 | $63,640.05 |
| 2019-01-23 | $0.001751 | $0.002125 | $0.001498 | $0.001938 | $2,256.27 | $70,440.83 |
| 2019-01-24 | $0.001939 | $0.002006 | $0.001334 | $0.001488 | $1,741.07 | $54,097.37 |
| 2019-01-25 | $0.001490 | $0.001734 | $0.001305 | $0.001418 | $8,860.74 | $51,535.96 |
| 2019-01-26 | $0.001418 | $0.001669 | $0.001390 | $0.001587 | $17,929.16 | $57,691.94 |
| 2019-01-27 | $0.001587 | $0.002844 | $0.001538 | $0.001808 | $19,650.14 | $65,702.78 |
| 2019-01-28 | $0.001806 | $0.001806 | $0.001598 | $0.001782 | $7,853.26 | $64,764.12 |
| 2019-01-29 | $0.001782 | $0.001905 | $0.001678 | $0.001705 | $6,769.22 | $61,985.50 |
| 2019-01-30 | $0.001704 | $0.001871 | $0.001669 | $0.001784 | $4,636.96 | $64,858.49 |
| 2019-01-31 | $0.001785 | $0.002492 | $0.001661 | $0.002470 | $24,112.34 | $89,784.43 |