MozzShare MLS
Xếp hạng #?
19:09:17 04/05/2015
MozzShare (MLS)
Không hoạt động
Lịch sử giá MozzShare (MLS) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001001 | $0.0001064 | $0.00009888 | $0.0001063 | $3.67 | $6,818.67 |
| 2015-04-02 | $0.0001063 | $0.0001068 | $0.00009090 | $0.00009362 | $1.07 | $6,003.31 |
| 2015-04-03 | $0.00009361 | $0.00009950 | $0.00009320 | $0.00009919 | $0.3875 | $6,360.25 |
| 2015-04-04 | $0.00009919 | $0.00009955 | $0.00009793 | $0.00009828 | $0.02659 | $6,302.13 |
| 2015-04-05 | $0.00009785 | $0.00009906 | $0.00009758 | $0.00009897 | $1.48 | $6,346.54 |
| 2015-04-06 | $0.00009903 | $0.0001257 | $0.00009419 | $0.00009710 | $5.25 | $6,226.56 |
| 2015-04-07 | $0.00009709 | $0.0001278 | $0.00008587 | $0.0001267 | $4.79 | $8,126.24 |
| 2015-04-08 | $0.0001266 | $0.0001269 | $0.00008325 | $0.00008333 | $1.47 | $5,343.45 |
| 2015-04-09 | $0.00008331 | $0.00008368 | $0.00008140 | $0.00008287 | $1.78 | $5,314.23 |
| 2015-04-10 | $0.00008285 | $0.00008285 | $0.00007979 | $0.00008020 | $0.7984 | $5,142.79 |
| 2015-04-11 | $0.00008026 | $0.00008144 | $0.00007962 | $0.00008046 | $0.8225 | $5,159.28 |
| 2015-04-12 | $0.00008043 | $0.0001129 | $0.00007005 | $0.00007082 | $40.89 | $4,541.42 |
| 2015-04-13 | $0.00007085 | $0.00007108 | $0.00006660 | $0.00006744 | $1.10 | $4,324.78 |
| 2015-04-14 | $0.00006738 | $0.00009546 | $0.00006115 | $0.00006137 | $10.21 | $3,935.07 |
| 2015-04-15 | $0.00006136 | $0.00006262 | $0.00006122 | $0.00006262 | $0.8385 | $4,015.74 |
| 2015-04-16 | $0.00006267 | $0.00006431 | $0.00006267 | $0.00006417 | $0.8592 | $4,115.11 |
| 2015-04-17 | $0.00006403 | $0.00009191 | $0.00006219 | $0.00006243 | $4.51 | $4,003.09 |
| 2015-04-18 | $0.00006241 | $0.00006281 | $0.00006185 | $0.00006256 | $0.7755 | $4,011.45 |
| 2015-04-19 | $0.00006254 | $0.00006338 | $0.00006226 | $0.00006233 | $0.7699 | $3,996.85 |
| 2015-04-20 | $0.00006233 | $0.00006234 | $0.00004696 | $0.00004718 | $37.62 | $3,025.13 |
| 2015-04-21 | $0.00004717 | $0.00004938 | $0.00004710 | $0.00004924 | $8.85 | $3,157.32 |
| 2015-04-22 | $0.00004941 | $0.00004996 | $0.00004903 | $0.00004916 | $0.6060 | $3,152.35 |
| 2015-04-23 | $0.00004920 | $0.00004966 | $0.00004897 | $0.00004966 | $7.79 | $3,184.43 |
| 2015-04-24 | $0.00004966 | $0.00004966 | $0.00004624 | $0.00004624 | $3.38 | $2,965.33 |
| 2015-04-25 | $0.00004625 | $0.00004651 | $0.00004527 | $0.00004530 | $1.17 | $2,904.64 |
| 2015-04-26 | $0.00004528 | $0.00004539 | $0.00004297 | $0.00004388 | $0.9904 | $2,813.69 |
| 2015-04-27 | $0.00004389 | $0.0001820 | $0.00002659 | $0.00002751 | $177.39 | $1,763.84 |
| 2015-04-28 | $0.00002751 | $0.00002754 | $0.00002677 | $0.00002709 | $0.3446 | $1,737.38 |