Molecule MOL
Xếp hạng #?
23:33:09 24/04/2019
Molecule (MOL)
Không hoạt động
Lịch sử giá Molecule (MOL) 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 | $0.0001601 | $0.0001725 | $0.0001585 | $0.0001718 | $96,322.23 | $2,195,853 |
| 2019-01-02 | $0.0001727 | $0.0001942 | $0.0001720 | $0.0001861 | $237,209 | $2,379,309 |
| 2019-01-03 | $0.0001859 | $0.0001923 | $0.0001745 | $0.0001846 | $181,369 | $2,359,707 |
| 2019-01-04 | $0.0001846 | $0.0001896 | $0.0001725 | $0.0001840 | $226,500 | $2,352,073 |
| 2019-01-05 | $0.0001836 | $0.0001911 | $0.0001765 | $0.0001777 | $197,390 | $2,271,544 |
| 2019-01-06 | $0.0001775 | $0.0001804 | $0.0001696 | $0.0001735 | $191,780 | $2,218,359 |
| 2019-01-07 | $0.0001737 | $0.0001839 | $0.0001713 | $0.0001746 | $18,629.75 | $2,231,884 |
| 2019-01-08 | $0.0001746 | $0.0001757 | $0.0001644 | $0.0001655 | $23,015.93 | $2,115,552 |
| 2019-01-09 | $0.0001656 | $0.0001774 | $0.0001656 | $0.0001720 | $30,257.89 | $2,197,945 |
| 2019-01-10 | $0.0001720 | $0.0001782 | $0.0001489 | $0.0001515 | $1,355,461 | $1,936,750 |
| 2019-01-11 | $0.0001507 | $0.0001584 | $0.0001501 | $0.0001547 | $1,471,149 | $1,976,979 |
| 2019-01-12 | $0.0001533 | $0.0001623 | $0.0001444 | $0.0001450 | $1,374,837 | $1,853,060 |
| 2019-01-13 | $0.0001448 | $0.0001509 | $0.0001367 | $0.0001374 | $1,287,714 | $1,755,931 |
| 2019-01-14 | $0.0001377 | $0.0001509 | $0.0001357 | $0.0001497 | $889,435 | $1,913,619 |
| 2019-01-15 | $0.0001497 | $0.0001519 | $0.0001405 | $0.0001423 | $712,309 | $1,819,117 |
| 2019-01-16 | $0.0001418 | $0.0001482 | $0.0001390 | $0.0001424 | $1,079,229 | $1,819,935 |
| 2019-01-17 | $0.0001433 | $0.0001446 | $0.0001395 | $0.0001435 | $1,070,418 | $1,834,348 |
| 2019-01-18 | $0.0001434 | $0.0001436 | $0.0001377 | $0.0001392 | $1,050,613 | $1,778,992 |
| 2019-01-19 | $0.0001399 | $0.0001471 | $0.0001376 | $0.0001439 | $1,356,409 | $1,839,862 |
| 2019-01-20 | $0.0001438 | $0.0001449 | $0.0001351 | $0.0001351 | $772,491 | $1,726,759 |
| 2019-01-21 | $0.0001350 | $0.0001377 | $0.0001297 | $0.0001303 | $827,485 | $1,665,676 |
| 2019-01-22 | $0.0001311 | $0.0001365 | $0.0001294 | $0.0001346 | $808,424 | $1,720,208 |
| 2019-01-23 | $0.0001347 | $0.0001366 | $0.0001203 | $0.0001309 | $927,399 | $1,673,188 |
| 2019-01-24 | $0.0001311 | $0.0001328 | $0.0001238 | $0.0001264 | $845,724 | $1,615,259 |
| 2019-01-25 | $0.0001265 | $0.0001306 | $0.0001234 | $0.0001279 | $535,303 | $1,634,307 |
| 2019-01-26 | $0.0001278 | $0.0001283 | $0.0001239 | $0.0001255 | $1,468,918 | $1,604,362 |
| 2019-01-27 | $0.0001255 | $0.0001276 | $0.0001225 | $0.0001242 | $416,627 | $1,587,019 |
| 2019-01-28 | $0.0001233 | $0.0001240 | $0.0001076 | $0.0001109 | $1,353,149 | $1,417,167 |
| 2019-01-29 | $0.0001110 | $0.0001159 | $0.0001072 | $0.0001111 | $1,206,863 | $1,420,502 |
| 2019-01-30 | $0.0001095 | $0.0001181 | $0.0001078 | $0.0001107 | $998,996 | $1,414,651 |
| 2019-01-31 | $0.0001107 | $0.0001180 | $0.0001073 | $0.0001085 | $774,134 | $1,386,396 |