M2O M2O
Xếp hạng #?
09:35:28 07/07/2020
M2O (M2O)
Không theo dõi
Lịch sử giá M2O (M2O) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003610 | $0.0004428 | $0.0002901 | $0.0004101 | $156,276 | $0 |
| 2019-07-02 | $0.0004093 | $0.0004096 | $0.0002482 | $0.0002593 | $87,520.90 | $0 |
| 2019-07-03 | $0.0002593 | $0.0003914 | $0.0002488 | $0.0003912 | $167,863 | $0 |
| 2019-07-04 | $0.0003913 | $0.0003920 | $0.0003105 | $0.0003448 | $140,912 | $0 |
| 2019-07-05 | $0.0003449 | $0.0003917 | $0.0002680 | $0.0003098 | $131,959 | $0 |
| 2019-07-06 | $0.0003097 | $0.0003491 | $0.0002920 | $0.0003279 | $155,508 | $0 |
| 2019-07-07 | $0.0003266 | $0.0005107 | $0.0002619 | $0.0003335 | $207,177 | $0 |
| 2019-07-08 | $0.0003395 | $0.0005065 | $0.0003271 | $0.0004010 | $213,365 | $0 |
| 2019-07-09 | $0.0004012 | $0.0004470 | $0.0003458 | $0.0003730 | $168,672 | $0 |
| 2019-07-10 | $0.0003733 | $0.0003733 | $0.0001092 | $0.0001266 | $70,726.59 | $0 |
| 2019-07-11 | $0.0001266 | $0.0002991 | $0.0001096 | $0.0002165 | $22,790.25 | $0 |
| 2019-07-12 | $0.0002167 | $0.0002655 | $0.0001870 | $0.0002174 | $124,110 | $0 |
| 2019-07-13 | $0.0002176 | $0.0002672 | $0.0001940 | $0.0002670 | $238,229 | $0 |
| 2019-07-14 | $0.0002669 | $0.0002739 | $0.0002117 | $0.0002146 | $303,647 | $0 |
| 2019-07-15 | $0.0002141 | $0.0002203 | $0.0001962 | $0.0002024 | $237,191 | $0 |
| 2019-07-16 | $0.0002022 | $0.0002229 | $0.0001881 | $0.0001987 | $162,687 | $0 |
| 2019-07-17 | $0.0001983 | $0.0002146 | $0.0001901 | $0.0002019 | $83,757.87 | $0 |
| 2019-07-18 | $0.0002031 | $0.0003861 | $0.0001813 | $0.0003065 | $229,625 | $0 |
| 2019-07-19 | $0.0003065 | $0.0003582 | $0.0002223 | $0.0002869 | $237,067 | $0 |
| 2019-07-20 | $0.0002854 | $0.0003947 | $0.0002530 | $0.0002680 | $245,135 | $0 |
| 2019-07-21 | $0.0002680 | $0.0002993 | $0.0002398 | $0.0002500 | $143,861 | $0 |
| 2019-07-22 | $0.0002540 | $0.0002571 | $0.0002321 | $0.0002420 | $13,569.09 | $0 |
| 2019-07-23 | $0.0002421 | $0.0002825 | $0.0002230 | $0.0002609 | $175,962 | $0 |
| 2019-07-24 | $0.0002609 | $0.0003361 | $0.0002235 | $0.0003189 | $137,053 | $0 |
| 2019-07-25 | $0.0003231 | $0.0004109 | $0.0003083 | $0.0003812 | $155,922 | $0 |
| 2019-07-26 | $0.0003821 | $0.0005284 | $0.0003395 | $0.0004224 | $396,711 | $0 |
| 2019-07-27 | $0.0004224 | $0.0005016 | $0.0003624 | $0.0003746 | $227,486 | $0 |
| 2019-07-28 | $0.0003746 | $0.0003872 | $0.0002896 | $0.0003681 | $1,723.30 | $0 |
| 2019-07-29 | $0.0003685 | $0.0005201 | $0.0003685 | $0.0004847 | $147,753 | $0 |
| 2019-07-30 | $0.0004491 | $0.0005525 | $0.0003584 | $0.0004293 | $157,223 | $0 |
| 2019-07-31 | $0.0003873 | $0.0005465 | $0.0002380 | $0.0003803 | $45,847.88 | $0 |