Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0002272 | $0.0003601 | $0.0001793 | $0.0003598 | $351,503 | $0 |
| 2020-11-02 | $0.0003598 | $0.0004100 | $0.0002127 | $0.0004100 | $279,329 | $0 |
| 2020-11-03 | $0.0004100 | $0.0004102 | $0.0002900 | $0.0004002 | $481,989 | $0 |
| 2020-11-04 | $0.0004002 | $0.0004102 | $0.0002900 | $0.0003400 | $34,734.17 | $0 |
| 2020-11-05 | $0.0003400 | $0.0003902 | $0.0003302 | $0.0003801 | $190,381 | $0 |
| 2020-11-06 | $0.0003801 | $0.0003802 | $0.0001302 | $0.0002301 | $48,336.59 | $0 |
| 2020-11-07 | $0.0002301 | $0.0002451 | $0.0001812 | $0.0002443 | $410.99 | $0 |
| 2020-11-08 | $0.0002442 | $0.0003044 | $0.0002441 | $0.0003040 | $128.66 | $0 |
| 2020-11-09 | $0.0003038 | $0.0003056 | $0.0002763 | $0.0002928 | $287.27 | $0 |
| 2020-11-10 | $0.0002927 | $0.0002928 | $0.0002009 | $0.0002079 | $331.17 | $0 |
| 2020-11-11 | $0.0002079 | $0.0003024 | $0.0002079 | $0.0003007 | $381.07 | $0 |
| 2020-11-12 | $0.0003009 | $0.0003009 | $0.0001954 | $0.0001992 | $235.40 | $0 |
| 2020-11-13 | $0.0001992 | $0.0002135 | $0.0001358 | $0.0001377 | $15.33 | $0 |
| 2020-11-14 | $0.0001377 | $0.0002099 | $0.0001276 | $0.0001500 | $189,238 | $0 |
| 2020-11-15 | $0.0001500 | $0.0001701 | $0.0001400 | $0.0001601 | $749,420 | $0 |
| 2020-11-16 | $0.0001601 | $0.0001901 | $0.0001401 | $0.0001901 | $581,776 | $0 |
| 2020-11-17 | $0.0001901 | $0.0002501 | $0.0001700 | $0.0002402 | $173,821 | $0 |
| 2020-11-18 | $0.0002402 | $0.0002803 | $0.0002201 | $0.0002501 | $1,251,604 | $0 |
| 2020-11-19 | $0.0002501 | $0.0003001 | $0.0002200 | $0.0002602 | $425,766 | $0 |
| 2020-11-20 | $0.0002602 | $0.0002602 | $0.0002101 | $0.0002401 | $620,177 | $0 |
| 2020-11-21 | $0.0002401 | $0.0002500 | $0.0001998 | $0.0002198 | $311,683 | $0 |
| 2020-11-22 | $0.0002198 | $0.0002399 | $0.0001999 | $0.0002198 | $864,396 | $0 |
| 2020-11-23 | $0.0002198 | $0.0002814 | $0.0002099 | $0.0002398 | $205.95 | $0 |
| 2020-11-24 | $0.0002398 | $0.0002398 | $0.0001700 | $0.0002000 | $1,034,135 | $0 |
| 2020-11-25 | $0.0002000 | $0.0002628 | $0.0001601 | $0.0001801 | $15,289.45 | $0 |
| 2020-11-26 | $0.0001801 | $0.0003281 | $0.0001400 | $0.0002405 | $860,637 | $0 |
| 2020-11-27 | $0.0002405 | $0.0002905 | $0.0002001 | $0.0002203 | $1,292,993 | $0 |
| 2020-11-28 | $0.0002203 | $0.0002704 | $0.0002203 | $0.0002505 | $94,798.85 | $0 |
| 2020-11-29 | $0.0002505 | $0.0003552 | $0.0002504 | $0.0002887 | $39.70 | $0 |
| 2020-11-30 | $0.0002886 | $0.0002973 | $0.0001802 | $0.0002501 | $610,788 | $0 |