ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.009554 | $0.009653 | $0.008055 | $0.008055 | $1,709.55 | $292,749 |
| 2019-03-02 | $0.008051 | $0.008280 | $0.006864 | $0.006951 | $861.76 | $252,625 |
| 2019-03-03 | $0.006971 | $0.007140 | $0.006971 | $0.007091 | $96.12 | $257,728 |
| 2019-03-04 | $0.007100 | $0.009243 | $0.006819 | $0.007661 | $3,931.78 | $278,453 |
| 2019-03-05 | $0.007673 | $0.007673 | $0.006941 | $0.007632 | $3,992.19 | $277,378 |
| 2019-03-06 | $0.007638 | $0.007740 | $0.002685 | $0.003492 | $6,820.51 | $126,915 |
| 2019-03-07 | $0.003474 | $0.005763 | $0.003138 | $0.005446 | $3,894.08 | $197,947 |
| 2019-03-08 | $0.005455 | $0.005457 | $0.003671 | $0.003750 | $2,975.07 | $136,279 |
| 2019-03-09 | $0.003743 | $0.004312 | $0.003734 | $0.004146 | $3,985.46 | $150,681 |
| 2019-03-10 | $0.004153 | $0.004261 | $0.003264 | $0.003660 | $3,150.83 | $133,008 |
| 2019-03-11 | $0.003644 | $0.004082 | $0.003468 | $0.003801 | $3,351.72 | $138,148 |
| 2019-03-12 | $0.003806 | $0.004638 | $0.003639 | $0.004221 | $3,499.61 | $153,416 |
| 2019-03-13 | $0.004225 | $0.004225 | $0.002193 | $0.002620 | $2,389.76 | $95,218.89 |
| 2019-03-14 | $0.002619 | $0.004178 | $0.002321 | $0.003788 | $3,898.23 | $137,676 |
| 2019-03-15 | $0.003786 | $0.003902 | $0.003130 | $0.003634 | $3,013.39 | $132,064 |
| 2019-03-16 | $0.003634 | $0.003757 | $0.003398 | $0.003517 | $2,006.55 | $127,818 |
| 2019-03-17 | $0.003514 | $0.003576 | $0.003330 | $0.003410 | $1,481.57 | $123,936 |
| 2019-03-18 | $0.003413 | $0.003458 | $0.003226 | $0.003227 | $1,389.78 | $117,296 |
| 2019-03-19 | $0.003227 | $0.003326 | $0.003162 | $0.003323 | $2,005.66 | $121,117 |
| 2019-03-20 | $0.003323 | $0.003328 | $0.003065 | $0.003115 | $1,392.23 | $113,511 |
| 2019-03-21 | $0.003113 | $0.003133 | $0.002698 | $0.002709 | $893.62 | $98,749.65 |
| 2019-03-22 | $0.002707 | $0.002903 | $0.002524 | $0.002854 | $1,430.06 | $104,022 |
| 2019-03-23 | $0.002851 | $0.003066 | $0.002333 | $0.002828 | $126.88 | $103,066 |
| 2019-03-24 | $0.002825 | $0.003130 | $0.002747 | $0.002893 | $1,416.32 | $105,455 |
| 2019-03-25 | $0.002891 | $0.002958 | $0.002840 | $0.002948 | $1,315.17 | $107,451 |
| 2019-03-26 | $0.002960 | $0.002966 | $0.002825 | $0.002957 | $894.08 | $107,774 |
| 2019-03-27 | $0.002958 | $0.003168 | $0.002956 | $0.003165 | $907.88 | $115,335 |
| 2019-03-28 | $0.003163 | $0.003164 | $0.002803 | $0.002814 | $465.61 | $102,570 |
| 2019-03-29 | $0.002815 | $0.003068 | $0.002785 | $0.002914 | $1,483.64 | $106,198 |
| 2019-03-30 | $0.002914 | $0.002975 | $0.002649 | $0.002870 | $533.76 | $104,609 |
| 2019-03-31 | $0.002870 | $0.002975 | $0.002835 | $0.002840 | $112.21 | $103,497 |