MozzShare MLS
Xếp hạng #?
19:09:17 04/05/2015
MozzShare (MLS)
Không hoạt động
Lịch sử giá MozzShare (MLS) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.002891 | $0.003069 | $0.002675 | $0.002820 | $1,136.41 | $180,838 |
| 2014-12-02 | $0.002820 | $0.003286 | $0.002816 | $0.003209 | $1,937.54 | $205,773 |
| 2014-12-03 | $0.003212 | $0.003214 | $0.002740 | $0.002979 | $1,712.19 | $191,049 |
| 2014-12-04 | $0.002985 | $0.003020 | $0.002634 | $0.002647 | $519.33 | $169,751 |
| 2014-12-05 | $0.002646 | $0.002811 | $0.002596 | $0.002767 | $867.44 | $177,451 |
| 2014-12-06 | $0.002767 | $0.002884 | $0.002581 | $0.002643 | $2,200.57 | $169,504 |
| 2014-12-07 | $0.002644 | $0.002688 | $0.002533 | $0.002614 | $434.70 | $167,654 |
| 2014-12-08 | $0.002614 | $0.002687 | $0.002510 | $0.002570 | $1,040.96 | $164,781 |
| 2014-12-09 | $0.002570 | $0.002578 | $0.002368 | $0.002413 | $211.99 | $154,714 |
| 2014-12-10 | $0.002413 | $0.002555 | $0.002378 | $0.002386 | $711.71 | $153,031 |
| 2014-12-11 | $0.002373 | $0.002599 | $0.002334 | $0.002461 | $2,968.33 | $157,817 |
| 2014-12-12 | $0.002465 | $0.002491 | $0.002426 | $0.002464 | $1,038.52 | $158,015 |
| 2014-12-13 | $0.002460 | $0.002504 | $0.002282 | $0.002453 | $2,004.79 | $157,297 |
| 2014-12-14 | $0.002448 | $0.002469 | $0.002147 | $0.002310 | $688.12 | $148,136 |
| 2014-12-15 | $0.002308 | $0.002453 | $0.002287 | $0.002300 | $1,058.10 | $147,486 |
| 2014-12-16 | $0.002302 | $0.002303 | $0.001733 | $0.001733 | $501.91 | $111,156 |
| 2014-12-17 | $0.001732 | $0.002295 | $0.001722 | $0.001797 | $1,342.73 | $115,234 |
| 2014-12-18 | $0.001797 | $0.002209 | $0.001742 | $0.001806 | $1,096.27 | $115,816 |
| 2014-12-19 | $0.001805 | $0.002012 | $0.001779 | $0.001891 | $550.79 | $121,271 |
| 2014-12-20 | $0.001890 | $0.002063 | $0.001863 | $0.002061 | $1,048.54 | $132,133 |
| 2014-12-21 | $0.002058 | $0.002084 | $0.001881 | $0.001882 | $559.52 | $120,706 |
| 2014-12-22 | $0.001853 | $0.001927 | $0.001841 | $0.001876 | $546.14 | $120,275 |
| 2014-12-23 | $0.001874 | $0.001885 | $0.001439 | $0.001444 | $782.59 | $92,592.65 |
| 2014-12-24 | $0.001444 | $0.001446 | $0.001391 | $0.001397 | $26.19 | $89,555.05 |
| 2014-12-25 | $0.001396 | $0.001401 | $0.001285 | $0.001315 | $1,288.06 | $84,340.41 |
| 2014-12-26 | $0.001316 | $0.001440 | $0.001311 | $0.001413 | $432.03 | $90,631.07 |
| 2014-12-27 | $0.001412 | $0.001477 | $0.001322 | $0.001336 | $530.56 | $85,677.41 |
| 2014-12-28 | $0.001337 | $0.001416 | $0.001316 | $0.001370 | $1,788.09 | $87,823.04 |
| 2014-12-29 | $0.001372 | $0.001396 | $0.001317 | $0.001326 | $482.91 | $85,006.67 |
| 2014-12-30 | $0.001326 | $0.001472 | $0.001313 | $0.001315 | $112.54 | $84,326.30 |
| 2014-12-31 | $0.001316 | $0.001459 | $0.001306 | $0.001360 | $274.69 | $87,216.41 |