MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.04202 | $0.04261 | $0.03174 | $0.03209 | $112.59 | $168,468 |
| 2021-01-02 | $0.03210 | $0.03708 | $0.03179 | $0.03547 | $653.05 | $186,223 |
| 2021-01-03 | $0.03553 | $0.03975 | $0.03537 | $0.03849 | $231.32 | $202,091 |
| 2021-01-04 | $0.03839 | $0.03935 | $0.03121 | $0.03407 | $599.95 | $178,887 |
| 2021-01-05 | $0.03407 | $0.03873 | $0.03248 | $0.03755 | $1,053.44 | $197,134 |
| 2021-01-06 | $0.03755 | $0.04227 | $0.02701 | $0.04119 | $768.11 | $216,253 |
| 2021-01-07 | $0.04117 | $0.05166 | $0.04093 | $0.04382 | $802.24 | $230,050 |
| 2021-01-08 | $0.04378 | $0.04563 | $0.03970 | $0.04311 | $285.58 | $226,335 |
| 2021-01-09 | $0.04309 | $0.04413 | $0.04064 | $0.04316 | $370.06 | $226,608 |
| 2021-01-10 | $0.04316 | $0.04453 | $0.03343 | $0.03941 | $1,194.71 | $206,904 |
| 2021-01-11 | $0.03939 | $0.03939 | $0.03099 | $0.03629 | $523.44 | $190,517 |
| 2021-01-12 | $0.03623 | $0.03907 | $0.03408 | $0.03528 | $583.24 | $185,217 |
| 2021-01-13 | $0.03528 | $0.04089 | $0.03369 | $0.04062 | $399.16 | $213,238 |
| 2021-01-14 | $0.04062 | $0.04386 | $0.03952 | $0.04332 | $595.92 | $230,191 |
| 2021-01-15 | $0.04331 | $0.04375 | $0.01882 | $0.03755 | $350.43 | $203,662 |
| 2021-01-16 | $0.03755 | $0.03961 | $0.03635 | $0.03809 | $193.57 | $202,844 |
| 2021-01-17 | $0.03806 | $0.04078 | $0.03583 | $0.03870 | $377.32 | $206,310 |
| 2021-01-18 | $0.03865 | $0.03920 | $0.03667 | $0.03911 | $185.83 | $208,879 |
| 2021-01-19 | $0.03902 | $0.04939 | $0.03836 | $0.04904 | $1,307.56 | $262,239 |
| 2021-01-20 | $0.04903 | $0.05318 | $0.03949 | $0.05220 | $519.08 | $280,232 |
| 2021-01-21 | $0.05209 | $0.05209 | $0.04234 | $0.04410 | $972.33 | $237,710 |
| 2021-01-22 | $0.04402 | $0.04403 | $0.03742 | $0.03905 | $272.51 | $211,262 |
| 2021-01-23 | $0.03913 | $0.04156 | $0.03705 | $0.03721 | $324.26 | $202,111 |
| 2021-01-24 | $0.03722 | $0.03821 | $0.03212 | $0.03675 | $381.89 | $200,362 |
| 2021-01-25 | $0.03674 | $0.03716 | $0.03126 | $0.03153 | $392.93 | $172,609 |
| 2021-01-26 | $0.03153 | $0.03333 | $0.02988 | $0.03084 | $524.37 | $169,496 |
| 2021-01-27 | $0.03082 | $0.03082 | $0.02672 | $0.02799 | $249.38 | $156,841 |
| 2021-01-28 | $0.02798 | $0.02894 | $0.01845 | $0.02638 | $2,912.07 | $148,392 |
| 2021-01-29 | $0.02639 | $0.02892 | $0.01255 | $0.01787 | $1,507.99 | $100,912 |
| 2021-01-30 | $0.01792 | $0.02045 | $0.01509 | $0.01911 | $290.92 | $106,744 |
| 2021-01-31 | $0.01908 | $0.02160 | $0.01801 | $0.01988 | $304.37 | $111,477 |