Monster Byte MBI
Xếp hạng #?
07:48:03 18/04/2019
Monster Byte (MBI)
Không hoạt động
Lịch sử giá Monster Byte (MBI) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06012 | $0.06314 | $0.06008 | $0.06195 | $1.86 | $1,042,148 |
| 2018-03-02 | $0.06185 | $0.06270 | $0.06096 | $0.06240 | $1.25 | $1,049,658 |
| 2018-03-03 | $0.06663 | $0.06759 | $0.06608 | $0.06756 | $36.24 | $1,136,541 |
| 2018-03-04 | $0.06748 | $0.06969 | $0.06321 | $0.06819 | $2,943.69 | $1,147,203 |
| 2018-03-05 | $0.06825 | $0.07103 | $0.06377 | $0.06441 | $4,495.63 | $1,083,505 |
| 2018-03-06 | $0.06423 | $0.06423 | $0.05897 | $0.05967 | $18.52 | $1,003,892 |
| 2018-03-07 | $0.05960 | $0.06318 | $0.05272 | $0.06206 | $37.43 | $1,044,051 |
| 2018-03-08 | $0.06209 | $0.06449 | $0.05057 | $0.05091 | $198.51 | $856,449 |
| 2018-03-09 | $0.05083 | $0.05174 | $0.04610 | $0.05146 | $360.23 | $865,725 |
| 2018-03-10 | $0.05148 | $0.06269 | $0.04843 | $0.04887 | $439.90 | $822,171 |
| 2018-03-11 | $0.04870 | $0.04891 | $0.04704 | $0.04811 | $432.98 | $809,315 |
| 2018-03-12 | $0.04552 | $0.04583 | $0.04406 | $0.04571 | $2,617.59 | $768,903 |
| 2018-03-13 | $0.04544 | $0.05215 | $0.04487 | $0.05031 | $68.28 | $846,426 |
| 2018-03-14 | $0.05032 | $0.05147 | $0.04957 | $0.04985 | $31.85 | $838,588 |
| 2018-03-15 | $0.04987 | $0.05352 | $0.04650 | $0.05235 | $31.41 | $880,648 |
| 2018-03-16 | $0.04145 | $0.05178 | $0.04033 | $0.04165 | $26.12 | $700,712 |
| 2018-03-17 | $0.04155 | $0.04916 | $0.04061 | $0.04743 | $230.58 | $797,981 |
| 2018-03-18 | $0.04732 | $0.04732 | $0.04531 | $0.04586 | $222.91 | $771,439 |
| 2018-03-19 | $0.04647 | $0.04866 | $0.04581 | $0.04823 | $288.29 | $811,344 |
| 2018-03-20 | $0.04859 | $0.04891 | $0.04777 | $0.04803 | $287.09 | $807,962 |
| 2018-03-21 | $0.03795 | $0.03827 | $0.03627 | $0.03691 | $78.76 | $620,912 |
| 2018-03-22 | $0.03702 | $0.03780 | $0.03572 | $0.03591 | $49.02 | $604,083 |
| 2018-03-23 | $0.02898 | $0.03003 | $0.02803 | $0.03003 | $1,126.09 | $505,155 |
| 2018-03-24 | $0.03030 | $0.08565 | $0.03030 | $0.08501 | $5,883.63 | $1,430,136 |
| 2018-03-25 | $0.08386 | $0.08470 | $0.04484 | $0.06280 | $1,722.72 | $1,056,500 |
| 2018-03-26 | $0.06275 | $0.06307 | $0.04253 | $0.04462 | $1,887.94 | $750,698 |
| 2018-03-27 | $0.04457 | $0.04457 | $0.04110 | $0.04217 | $48.89 | $709,443 |
| 2018-03-28 | $0.04219 | $0.04391 | $0.04209 | $0.04345 | $221.81 | $730,894 |
| 2018-03-29 | $0.04345 | $0.04360 | $0.03817 | $0.03875 | $182.67 | $651,893 |
| 2018-03-30 | $0.03879 | $0.04193 | $0.03604 | $0.03823 | $16.45 | $643,095 |