Molecule MOL
Xếp hạng #?
23:33:09 24/04/2019
Molecule (MOL)
Không hoạt động
Lịch sử giá Molecule (MOL) 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 | $0.0001086 | $0.0001117 | $0.0001053 | $0.0001107 | $1,091,491 | $1,414,797 |
| 2019-02-02 | $0.0001101 | $0.0001125 | $0.0001086 | $0.0001124 | $1,026,941 | $1,436,815 |
| 2019-02-03 | $0.0001124 | $0.0001127 | $0.0001060 | $0.0001092 | $876,461 | $1,395,952 |
| 2019-02-04 | $0.0001093 | $0.0001112 | $0.0001077 | $0.0001079 | $136,122 | $1,378,972 |
| 2019-02-05 | $0.0001078 | $0.0001111 | $0.0001071 | $0.0001077 | $602,509 | $1,376,853 |
| 2019-02-06 | $0.0001078 | $0.0001102 | $0.0001034 | $0.0001050 | $1,023,836 | $1,341,612 |
| 2019-02-07 | $0.0001049 | $0.0001082 | $0.0001048 | $0.0001054 | $1,049,749 | $1,347,820 |
| 2019-02-08 | $0.0001056 | $0.0001201 | $0.0001043 | $0.0001200 | $1,271,424 | $1,534,312 |
| 2019-02-09 | $0.0001191 | $0.0001231 | $0.0001182 | $0.0001211 | $940,454 | $1,547,948 |
| 2019-02-10 | $0.0001210 | $0.0001249 | $0.0001176 | $0.0001247 | $1,192,743 | $1,593,563 |
| 2019-02-11 | $0.0001249 | $0.0001252 | $0.0001207 | $0.0001234 | $904,641 | $1,577,509 |
| 2019-02-12 | $0.0001224 | $0.0001245 | $0.0001200 | $0.0001228 | $861,061 | $1,570,077 |
| 2019-02-13 | $0.0001228 | $0.0001291 | $0.0001225 | $0.0001235 | $1,591,573 | $1,578,227 |
| 2019-02-14 | $0.0001234 | $0.0001256 | $0.0001218 | $0.0001233 | $1,354,772 | $1,575,939 |
| 2019-02-15 | $0.0001225 | $0.0001247 | $0.0001159 | $0.0001175 | $1,198,474 | $1,501,420 |
| 2019-02-16 | $0.0001175 | $0.0001198 | $0.0001133 | $0.0001136 | $954,495 | $1,452,124 |
| 2019-02-17 | $0.0001155 | $0.0001245 | $0.0001136 | $0.0001239 | $1,354,250 | $1,583,246 |
| 2019-02-18 | $0.0001236 | $0.0001338 | $0.0001232 | $0.0001315 | $1,523,004 | $1,681,523 |
| 2019-02-19 | $0.0001316 | $0.0001392 | $0.0001307 | $0.0001308 | $1,185,308 | $1,671,780 |
| 2019-02-20 | $0.0001307 | $0.0001336 | $0.0001240 | $0.0001272 | $1,396,407 | $1,625,476 |
| 2019-02-21 | $0.0001283 | $0.0001335 | $0.0001156 | $0.0001254 | $1,436,268 | $1,602,823 |
| 2019-02-22 | $0.0001245 | $0.0001257 | $0.0001174 | $0.0001209 | $1,732,167 | $1,545,705 |
| 2019-02-23 | $0.0001207 | $0.0001277 | $0.0001165 | $0.0001275 | $1,960,501 | $1,629,246 |
| 2019-02-24 | $0.0001275 | $0.0001330 | $0.00009889 | $0.00009889 | $915,030 | $1,264,106 |
| 2019-02-25 | $0.00009823 | $0.0001025 | $0.00009823 | $0.0001007 | $0 | $1,287,232 |
| 2019-02-26 | $0.0001007 | $0.0001007 | $0.0001007 | $0.0001007 | $0 | $1,287,232 |
| 2019-02-27 | $0.0001007 | $0.0001007 | $0.0001007 | $0.0001007 | $0 | $1,287,232 |
| 2019-02-28 | $0.0001007 | $0.0001007 | $0.0001007 | $0.0001007 | $0 | $1,287,232 |