ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002839 | $0.002897 | $0.002755 | $0.002858 | $249.79 | $104,152 |
| 2019-04-02 | $0.002859 | $0.003577 | $0.002857 | $0.003484 | $439.45 | $126,985 |
| 2019-04-03 | $0.003485 | $0.003726 | $0.003180 | $0.003320 | $1,788.22 | $121,006 |
| 2019-04-04 | $0.003324 | $0.003477 | $0.003263 | $0.003360 | $1,476.96 | $122,464 |
| 2019-04-05 | $0.003360 | $0.003503 | $0.003303 | $0.003315 | $1,406.48 | $120,822 |
| 2019-04-06 | $0.003315 | $0.003712 | $0.003034 | $0.003617 | $2,270.67 | $131,828 |
| 2019-04-07 | $0.003617 | $0.003887 | $0.003535 | $0.003706 | $1,798.78 | $135,075 |
| 2019-04-08 | $0.003711 | $0.004028 | $0.003681 | $0.003924 | $1,639.89 | $143,020 |
| 2019-04-09 | $0.003924 | $0.003924 | $0.003541 | $0.003598 | $1,451.90 | $131,118 |
| 2019-04-10 | $0.003585 | $0.003795 | $0.003559 | $0.003614 | $1,848.72 | $131,719 |
| 2019-04-11 | $0.003620 | $0.003633 | $0.003346 | $0.003442 | $1,490.87 | $125,456 |
| 2019-04-12 | $0.003440 | $0.003555 | $0.003379 | $0.003489 | $1,558.10 | $127,167 |
| 2019-04-13 | $0.003487 | $0.003620 | $0.003400 | $0.003537 | $1,434.16 | $128,895 |
| 2019-04-14 | $0.003537 | $0.003595 | $0.003428 | $0.003558 | $1,715.82 | $129,689 |
| 2019-04-15 | $0.003558 | $0.003608 | $0.003411 | $0.003450 | $1,497.66 | $125,723 |
| 2019-04-16 | $0.003450 | $0.003568 | $0.003436 | $0.003561 | $1,564.13 | $129,770 |
| 2019-04-17 | $0.003561 | $0.003595 | $0.003468 | $0.003500 | $1,332.83 | $127,567 |
| 2019-04-18 | $0.003499 | $0.003582 | $0.003266 | $0.003456 | $555.27 | $125,944 |
| 2019-04-19 | $0.003456 | $0.003684 | $0.003421 | $0.003548 | $1,666.55 | $129,326 |
| 2019-04-20 | $0.003548 | $0.003598 | $0.003206 | $0.003294 | $825.83 | $120,048 |
| 2019-04-21 | $0.003295 | $0.003443 | $0.003247 | $0.003283 | $820.61 | $119,660 |
| 2019-04-22 | $0.003282 | $0.003737 | $0.003267 | $0.003613 | $1,621.77 | $131,672 |
| 2019-04-23 | $0.003613 | $0.003731 | $0.003415 | $0.003417 | $1,327.51 | $124,529 |
| 2019-04-24 | $0.003417 | $0.003490 | $0.003195 | $0.003310 | $1,347.88 | $120,624 |
| 2019-04-25 | $0.003308 | $0.003429 | $0.003069 | $0.003106 | $1,277.87 | $113,211 |
| 2019-04-26 | $0.003107 | $0.003227 | $0.003047 | $0.003148 | $1,445.89 | $114,741 |
| 2019-04-27 | $0.003154 | $0.003238 | $0.003144 | $0.003199 | $790.46 | $116,585 |
| 2019-04-28 | $0.003198 | $0.003458 | $0.003134 | $0.003134 | $818.51 | $114,236 |
| 2019-04-29 | $0.003135 | $0.003274 | $0.002985 | $0.003222 | $1,836.24 | $117,431 |
| 2019-04-30 | $0.003226 | $0.003339 | $0.003116 | $0.003339 | $1,508.15 | $121,682 |