Molecule MOL
Xếp hạng #?
23:33:09 24/04/2019
Molecule (MOL)
Không hoạt động
Lịch sử giá Molecule (MOL) 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 | $0.0001381 | $0.0001511 | $0.0001250 | $0.0001346 | $1,576,053 | $1,720,932 |
| 2018-12-02 | $0.0001359 | $0.0001402 | $0.0001283 | $0.0001298 | $565,640 | $1,658,871 |
| 2018-12-03 | $0.0001291 | $0.0001386 | $0.0001184 | $0.0001208 | $945,387 | $1,544,281 |
| 2018-12-04 | $0.0001229 | $0.0001249 | $0.0001165 | $0.0001210 | $1,422,733 | $1,547,147 |
| 2018-12-05 | $0.0001212 | $0.0001214 | $0.0001074 | $0.0001075 | $1,392,645 | $1,373,940 |
| 2018-12-06 | $0.0001077 | $0.0001138 | $0.0001008 | $0.0001008 | $2,208,310 | $1,288,999 |
| 2018-12-07 | $0.0001007 | $0.0001015 | $0.00008736 | $0.00009868 | $338,445 | $1,261,417 |
| 2018-12-08 | $0.00009852 | $0.0001069 | $0.00009251 | $0.00009973 | $1,281,284 | $1,274,806 |
| 2018-12-09 | $0.00009936 | $0.0001040 | $0.00009321 | $0.00009833 | $1,183,516 | $1,256,915 |
| 2018-12-10 | $0.00009881 | $0.0001019 | $0.00009433 | $0.00009543 | $1,247,203 | $1,219,816 |
| 2018-12-11 | $0.00009533 | $0.0001026 | $0.00009321 | $0.00009351 | $853,624 | $1,195,342 |
| 2018-12-12 | $0.00009342 | $0.0001091 | $0.00009282 | $0.0001049 | $1,282,120 | $1,340,831 |
| 2018-12-13 | $0.0001050 | $0.0001224 | $0.0001033 | $0.0001077 | $1,298,989 | $1,376,485 |
| 2018-12-14 | $0.0001079 | $0.0001144 | $0.0001067 | $0.0001096 | $1,660,407 | $1,401,291 |
| 2018-12-15 | $0.0001084 | $0.0001171 | $0.0001073 | $0.0001104 | $1,250,357 | $1,411,440 |
| 2018-12-16 | $0.0001099 | $0.0001174 | $0.0001099 | $0.0001117 | $1,703,277 | $1,428,408 |
| 2018-12-17 | $0.0001130 | $0.0001255 | $0.0001105 | $0.0001236 | $2,987,698 | $1,579,573 |
| 2018-12-18 | $0.0001237 | $0.0001333 | $0.0001204 | $0.0001333 | $2,663.89 | $1,703,974 |
| 2018-12-19 | $0.0001353 | $0.0001435 | $0.0001315 | $0.0001347 | $1,762,788 | $1,722,065 |
| 2018-12-20 | $0.0001325 | $0.0001554 | $0.0001313 | $0.0001534 | $1,954,824 | $1,960,523 |
| 2018-12-21 | $0.0001531 | $0.0001567 | $0.0001275 | $0.0001325 | $1,599,118 | $1,693,684 |
| 2018-12-22 | $0.0001310 | $0.0001462 | $0.0001213 | $0.0001400 | $1,931,227 | $1,789,870 |
| 2018-12-23 | $0.0001472 | $0.0001660 | $0.0001313 | $0.0001556 | $944,112 | $1,988,642 |
| 2018-12-24 | $0.0001556 | $0.0001928 | $0.0001556 | $0.0001575 | $16,920.88 | $2,013,252 |
| 2018-12-25 | $0.0001570 | $0.0001620 | $0.0001453 | $0.0001589 | $554,397 | $2,030,924 |
| 2018-12-26 | $0.0001590 | $0.0001702 | $0.0001578 | $0.0001665 | $152,161 | $2,127,901 |
| 2018-12-27 | $0.0001666 | $0.0001685 | $0.0001399 | $0.0001434 | $158,075 | $1,833,343 |
| 2018-12-28 | $0.0001420 | $0.0001658 | $0.0001403 | $0.0001658 | $285,110 | $2,119,540 |
| 2018-12-29 | $0.0001666 | $0.0001781 | $0.0001609 | $0.0001667 | $14,793.28 | $2,131,282 |
| 2018-12-30 | $0.0001658 | $0.0001691 | $0.0001596 | $0.0001630 | $7,023.19 | $2,083,826 |
| 2018-12-31 | $0.0001629 | $0.0001685 | $0.0001580 | $0.0001601 | $162,138 | $2,046,122 |