MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.01986 | $0.02458 | $0.01856 | $0.02203 | $540.00 | $126,135 |
| 2021-02-02 | $0.02206 | $0.02665 | $0.02068 | $0.02665 | $704.45 | $150,529 |
| 2021-02-03 | $0.02666 | $0.02721 | $0.02229 | $0.02465 | $307.17 | $139,728 |
| 2021-02-04 | $0.02467 | $0.02512 | $0.02248 | $0.02401 | $366.06 | $135,177 |
| 2021-02-05 | $0.02400 | $0.02720 | $0.02323 | $0.02584 | $172.57 | $147,148 |
| 2021-02-06 | $0.02589 | $0.03307 | $0.02589 | $0.02853 | $824.84 | $163,076 |
| 2021-02-07 | $0.02856 | $0.03211 | $0.02660 | $0.02867 | $188.50 | $164,456 |
| 2021-02-08 | $0.02867 | $0.03424 | $0.02816 | $0.03424 | $236.80 | $192,672 |
| 2021-02-09 | $0.03428 | $0.03533 | $0.03051 | $0.03122 | $66.09 | $184,027 |
| 2021-02-10 | $0.03122 | $0.03170 | $0.02906 | $0.03010 | $83.10 | $170,588 |
| 2021-02-11 | $0.03010 | $0.03101 | $0.02258 | $0.02499 | $1,917.79 | $142,125 |
| 2021-02-12 | $0.02500 | $0.02727 | $0.02371 | $0.02526 | $317.47 | $144,172 |
| 2021-02-13 | $0.02525 | $0.03019 | $0.02432 | $0.02432 | $567.11 | $139,308 |
| 2021-02-14 | $0.02433 | $0.02781 | $0.02376 | $0.02392 | $130.90 | $137,298 |
| 2021-02-15 | $0.02392 | $0.02403 | $0.02122 | $0.02219 | $256.39 | $127,826 |
| 2021-02-16 | $0.02219 | $0.02407 | $0.02074 | $0.02257 | $1,173.85 | $130,453 |
| 2021-02-17 | $0.02257 | $0.03396 | $0.02130 | $0.02951 | $652.89 | $171,173 |
| 2021-02-18 | $0.02951 | $0.03118 | $0.02658 | $0.02886 | $137.38 | $168,035 |
| 2021-02-19 | $0.02885 | $0.03254 | $0.02387 | $0.03045 | $525.27 | $185,966 |
| 2021-02-20 | $0.03048 | $0.04402 | $0.02945 | $0.03878 | $1,176.42 | $227,368 |
| 2021-02-21 | $0.03876 | $0.05099 | $0.03358 | $0.04889 | $2,354.40 | $287,663 |
| 2021-02-22 | $0.04892 | $0.04892 | $0.03270 | $0.03437 | $777.54 | $202,910 |
| 2021-02-23 | $0.03436 | $0.03524 | $0.02722 | $0.02745 | $101.72 | $162,729 |
| 2021-02-24 | $0.02746 | $0.02903 | $0.02458 | $0.02571 | $218.91 | $152,926 |
| 2021-02-25 | $0.02574 | $0.02914 | $0.02476 | $0.02586 | $295.84 | $154,353 |
| 2021-02-26 | $0.02584 | $0.02644 | $0.02304 | $0.02483 | $66.93 | $148,673 |
| 2021-02-27 | $0.02483 | $0.02635 | $0.02451 | $0.02501 | $80.87 | $157,063 |
| 2021-02-28 | $0.02500 | $0.02649 | $0.02355 | $0.02556 | $282.94 | $154,133 |