M2O M2O
Xếp hạng #?
09:35:28 07/07/2020
M2O (M2O)
Không theo dõi
Lịch sử giá M2O (M2O) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003805 | $0.0004775 | $0.0003450 | $0.0003887 | $175,747 | $0 |
| 2019-08-02 | $0.0003724 | $0.0004715 | $0.0003287 | $0.0003769 | $136,932 | $0 |
| 2019-08-03 | $0.0003770 | $0.0004050 | $0.0003650 | $0.0003717 | $94,716.67 | $0 |
| 2019-08-04 | $0.0003716 | $0.0003817 | $0.0003584 | $0.0003714 | $82,366.04 | $0 |
| 2019-08-05 | $0.0003704 | $0.0003908 | $0.0003573 | $0.0003853 | $153,625 | $0 |
| 2019-08-06 | $0.0003823 | $0.0003922 | $0.0003490 | $0.0003595 | $112,709 | $0 |
| 2019-08-07 | $0.0003595 | $0.0003776 | $0.0003487 | $0.0003696 | $108,920 | $0 |
| 2019-08-08 | $0.0003696 | $0.0003755 | $0.0003358 | $0.0003555 | $83,292.22 | $0 |
| 2019-08-09 | $0.0003541 | $0.0005150 | $0.0003358 | $0.0003999 | $100,023 | $0 |
| 2019-08-10 | $0.0003999 | $0.0005225 | $0.0003569 | $0.0004428 | $150,340 | $0 |
| 2019-08-11 | $0.0004437 | $0.0006900 | $0.0003905 | $0.0005135 | $159,211 | $0 |
| 2019-08-12 | $0.0005371 | $0.0005917 | $0.0004597 | $0.0005237 | $103,767 | $0 |
| 2019-08-13 | $0.0005332 | $0.0005332 | $0.0004670 | $0.0004915 | $117,871 | $0 |
| 2019-08-14 | $0.0004812 | $0.0005224 | $0.0003808 | $0.0004201 | $140,480 | $0 |
| 2019-08-15 | $0.0004201 | $0.0004778 | $0.0003491 | $0.0003887 | $127,042 | $0 |
| 2019-08-16 | $0.0003887 | $0.0004547 | $0.0003674 | $0.0004413 | $104,533 | $0 |
| 2019-08-17 | $0.0004453 | $0.0004806 | $0.0004239 | $0.0004764 | $111,139 | $0 |
| 2019-08-18 | $0.0004729 | $0.0006469 | $0.0004316 | $0.0005402 | $162,781 | $0 |
| 2019-08-19 | $0.0005337 | $0.0005773 | $0.0004995 | $0.0005642 | $117,828 | $0 |
| 2019-08-20 | $0.0005642 | $0.0005961 | $0.0005084 | $0.0005361 | $120,959 | $0 |
| 2019-08-21 | $0.0005339 | $0.0005390 | $0.0004702 | $0.0004848 | $61,181.89 | $0 |
| 2019-08-22 | $0.0004860 | $0.0006105 | $0.0004518 | $0.0005773 | $138,954 | $0 |
| 2019-08-23 | $0.0005773 | $0.0007019 | $0.0005374 | $0.0006876 | $247,328 | $0 |
| 2019-08-24 | $0.0006878 | $0.0006947 | $0.0005821 | $0.0006511 | $169,540 | $0 |
| 2019-08-25 | $0.0006511 | $0.0006903 | $0.0005823 | $0.0005902 | $122,718 | $0 |
| 2019-08-26 | $0.0005906 | $0.0008365 | $0.0005899 | $0.0008327 | $216,571 | $0 |
| 2019-08-27 | $0.0008324 | $0.0009763 | $0.0007793 | $0.0009261 | $117,590 | $0 |
| 2019-08-28 | $0.0009239 | $0.001108 | $0.0008180 | $0.0009292 | $319,011 | $0 |
| 2019-08-29 | $0.0009625 | $0.001015 | $0.0008389 | $0.0008899 | $192,324 | $0 |
| 2019-08-30 | $0.0008899 | $0.0009837 | $0.0007761 | $0.0009260 | $277,038 | $0 |
| 2019-08-31 | $0.0009327 | $0.001012 | $0.0008966 | $0.0009881 | $211,006 | $0 |