MozzShare MLS
Xếp hạng #?
19:09:17 04/05/2015
MozzShare (MLS)
Không hoạt động
Lịch sử giá MozzShare (MLS) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0004039 | $0.0004263 | $0.0003142 | $0.0003391 | $39.62 | $21,744.92 |
| 2015-02-02 | $0.0003384 | $0.0003934 | $0.0003184 | $0.0003874 | $11.72 | $24,842.15 |
| 2015-02-03 | $0.0003870 | $0.0004843 | $0.0003680 | $0.0003723 | $48.60 | $23,870.98 |
| 2015-02-04 | $0.0003725 | $0.0003790 | $0.0002763 | $0.0003186 | $21.81 | $20,430.10 |
| 2015-02-05 | $0.0003186 | $0.0003348 | $0.0002190 | $0.0003335 | $649.80 | $21,388.51 |
| 2015-02-06 | $0.0003338 | $0.0003348 | $0.0002290 | $0.0002290 | $20.36 | $14,686.36 |
| 2015-02-07 | $0.0002291 | $0.0002387 | $0.0001998 | $0.0002065 | $190.62 | $13,242.39 |
| 2015-02-08 | $0.0002065 | $0.0002122 | $0.0001774 | $0.0002118 | $15.28 | $13,583.73 |
| 2015-02-09 | $0.0002118 | $0.0002122 | $0.0001304 | $0.0001658 | $26.51 | $10,634.62 |
| 2015-02-10 | $0.0001660 | $0.0001666 | $0.0001037 | $0.0001232 | $7.95 | $7,902.12 |
| 2015-02-11 | $0.0001231 | $0.0001251 | $0.00009265 | $0.00009287 | $5.72 | $5,955.11 |
| 2015-02-12 | $0.00008919 | $0.0001769 | $0.00008831 | $0.0001019 | $2.59 | $6,536.90 |
| 2015-02-13 | $0.0001020 | $0.0001142 | $0.00009957 | $0.0001122 | $8.93 | $7,193.35 |
| 2015-02-14 | $0.0001122 | $0.0003438 | $0.0001081 | $0.0001134 | $0.1347 | $7,272.35 |
| 2015-02-15 | $0.0001132 | $0.0001142 | $0.00007226 | $0.00007712 | $6.81 | $4,945.47 |
| 2015-02-16 | $0.00007749 | $0.0001103 | $0.00007749 | $0.0001068 | $4.97 | $6,849.06 |
| 2015-02-17 | $0.0001069 | $0.0001108 | $0.0001067 | $0.0001103 | $4.80 | $7,075.68 |
| 2015-02-18 | $0.00009260 | $0.00009271 | $0.00009061 | $0.00009212 | $4.72 | $5,907.46 |
| 2015-02-19 | $0.00009217 | $0.0001517 | $0.00009207 | $0.0001259 | $5.95 | $8,076.16 |
| 2015-02-20 | $0.0001257 | $0.0001262 | $0.00009736 | $0.0001011 | $463.85 | $6,482.91 |
| 2015-02-21 | $0.0001010 | $0.0001047 | $0.00009980 | $0.0001002 | $0.1237 | $6,424.94 |
| 2015-02-22 | $0.0001003 | $0.0001445 | $0.0001003 | $0.0001381 | $15.74 | $8,858.55 |
| 2015-02-23 | $0.0001380 | $0.0001413 | $0.0001270 | $0.0001384 | $0.2110 | $8,877.91 |
| 2015-02-24 | $0.0001386 | $0.0001435 | $0.0001206 | $0.0001433 | $21.82 | $9,187.45 |
| 2015-02-25 | $0.0001432 | $0.0001436 | $0.0001156 | $0.0001163 | $0.9956 | $7,458.76 |
| 2015-02-26 | $0.0001164 | $0.0001188 | $0.0001057 | $0.0001065 | $17.56 | $6,828.67 |
| 2015-02-27 | $0.0001064 | $0.0001234 | $0.00009847 | $0.0001222 | $2.40 | $7,835.75 |
| 2015-02-28 | $0.0001222 | $0.0001224 | $0.00009100 | $0.00009140 | $249.89 | $5,861.02 |