ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) 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 | $0.002473 | $0.002665 | $0.002369 | $0.002514 | $18,159.22 | $91,356.80 |
| 2019-02-02 | $0.002512 | $0.002928 | $0.002482 | $0.002558 | $17,904.28 | $92,986.53 |
| 2019-02-03 | $0.002557 | $0.002970 | $0.002494 | $0.002686 | $13,609.19 | $97,627.76 |
| 2019-02-04 | $0.002688 | $0.003121 | $0.002560 | $0.003028 | $10,923.17 | $110,059 |
| 2019-02-05 | $0.003027 | $0.003922 | $0.002947 | $0.003814 | $11,193.58 | $138,608 |
| 2019-02-06 | $0.003819 | $0.005094 | $0.003495 | $0.005094 | $15,097.07 | $185,146 |
| 2019-02-07 | $0.005093 | $0.005468 | $0.005093 | $0.005401 | $11,159.06 | $196,292 |
| 2019-02-08 | $0.005408 | $0.007202 | $0.004420 | $0.006738 | $9,019.19 | $244,883 |
| 2019-02-09 | $0.006733 | $0.008008 | $0.006671 | $0.007694 | $10,697.87 | $279,634 |
| 2019-02-10 | $0.007696 | $0.009270 | $0.006944 | $0.008357 | $7,098.75 | $303,737 |
| 2019-02-11 | $0.008372 | $0.009851 | $0.008038 | $0.009713 | $9,901.56 | $353,045 |
| 2019-02-12 | $0.009703 | $0.01014 | $0.009447 | $0.01003 | $8,425.34 | $364,594 |
| 2019-02-13 | $0.01004 | $0.01017 | $0.009325 | $0.009329 | $7,713.28 | $339,053 |
| 2019-02-14 | $0.009309 | $0.009457 | $0.008254 | $0.008254 | $6,448.99 | $300,003 |
| 2019-02-15 | $0.008251 | $0.008564 | $0.007107 | $0.007669 | $6,107.52 | $278,723 |
| 2019-02-16 | $0.007680 | $0.007718 | $0.007046 | $0.007055 | $6,223.71 | $256,413 |
| 2019-02-17 | $0.007052 | $0.008379 | $0.006797 | $0.007202 | $7,184.49 | $261,765 |
| 2019-02-18 | $0.007163 | $0.007235 | $0.006120 | $0.007011 | $7,620.82 | $254,832 |
| 2019-02-19 | $0.007016 | $0.008208 | $0.007016 | $0.007626 | $7,963.96 | $277,160 |
| 2019-02-20 | $0.007619 | $0.01257 | $0.006773 | $0.01256 | $5,354.97 | $456,678 |
| 2019-02-21 | $0.01254 | $0.01254 | $0.01053 | $0.01226 | $8,166.92 | $445,583 |
| 2019-02-22 | $0.01226 | $0.01234 | $0.01128 | $0.01214 | $2,487.38 | $441,261 |
| 2019-02-23 | $0.01214 | $0.01287 | $0.01179 | $0.01272 | $4,548.51 | $462,428 |
| 2019-02-24 | $0.01272 | $0.01322 | $0.01078 | $0.01078 | $4,208.04 | $391,671 |
| 2019-02-25 | $0.01067 | $0.01164 | $0.01043 | $0.01151 | $5,043.50 | $418,424 |
| 2019-02-26 | $0.01151 | $0.01152 | $0.01086 | $0.01088 | $4,085.54 | $395,515 |
| 2019-02-27 | $0.01097 | $0.01097 | $0.009943 | $0.01025 | $4,531.85 | $372,703 |
| 2019-02-28 | $0.01025 | $0.01044 | $0.009005 | $0.009560 | $3,230.64 | $347,482 |