Marginless MRS
Xếp hạng #?
12:43:16 17/09/2020
Marginless (MRS)
Không theo dõi
Lịch sử giá Marginless (MRS) 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 | $0.0002968 | $0.0003121 | $0.0001735 | $0.0001951 | $8,947.35 | $0 |
| 2019-08-02 | $0.0001973 | $0.0002271 | $0.0001796 | $0.0002134 | $5,230.73 | $0 |
| 2019-08-03 | $0.0002136 | $0.0002645 | $0.0001718 | $0.0001784 | $1,713.66 | $0 |
| 2019-08-04 | $0.0001792 | $0.0001819 | $0.0001180 | $0.0001299 | $1,155.41 | $0 |
| 2019-08-05 | $0.0001300 | $0.0002356 | $0.0001220 | $0.0001543 | $2,364.14 | $0 |
| 2019-08-06 | $0.0001544 | $0.0001793 | $0.0001166 | $0.0001344 | $1,534.12 | $0 |
| 2019-08-07 | $0.0001344 | $0.0001557 | $0.0001221 | $0.0001394 | $757.88 | $0 |
| 2019-08-08 | $0.0001394 | $0.0001538 | $0.0001036 | $0.0001107 | $734.58 | $0 |
| 2019-08-09 | $0.0001103 | $0.0001167 | $0.00009732 | $0.0001037 | $617.63 | $0 |
| 2019-08-10 | $0.0001037 | $0.0001068 | $0.00007248 | $0.00007956 | $716.72 | $0 |
| 2019-08-11 | $0.00007847 | $0.0001651 | $0.00007458 | $0.0001649 | $1,429.00 | $0 |
| 2019-08-12 | $0.0001663 | $0.0001665 | $0.0001024 | $0.0001189 | $2,222.16 | $0 |
| 2019-08-13 | $0.0001189 | $0.0001244 | $0.00009302 | $0.0001173 | $2,235.86 | $0 |
| 2019-08-14 | $0.0001168 | $0.0001198 | $0.00009045 | $0.00009506 | $836.58 | $0 |
| 2019-08-15 | $0.00009506 | $0.0001035 | $0.00008181 | $0.00009952 | $695.53 | $0 |
| 2019-08-16 | $0.00009905 | $0.0001085 | $0.00008750 | $0.0001041 | $1,001.51 | $0 |
| 2019-08-17 | $0.0001038 | $0.0001092 | $0.00009994 | $0.0001056 | $727.84 | $0 |
| 2019-08-18 | $0.0001051 | $0.0001100 | $0.00009097 | $0.00009999 | $1,418.93 | $0 |
| 2019-08-19 | $0.0001000 | $0.0001105 | $0.00009007 | $0.0001101 | $608.74 | $0 |
| 2019-08-20 | $0.0001101 | $0.0001116 | $0.00009002 | $0.0001099 | $1,528.26 | $0 |
| 2019-08-21 | $0.0001101 | $0.0001601 | $0.00009810 | $0.0001387 | $4,965.00 | $0 |
| 2019-08-22 | $0.0001356 | $0.0001567 | $0.0001235 | $0.0001394 | $1,375.20 | $0 |
| 2019-08-23 | $0.0001394 | $0.0001496 | $0.0001152 | $0.0001467 | $2,111.42 | $0 |
| 2019-08-24 | $0.0001465 | $0.0001600 | $0.0001438 | $0.0001546 | $5,474.23 | $0 |
| 2019-08-25 | $0.0001546 | $0.0001989 | $0.0001500 | $0.0001764 | $8,281.23 | $0 |
| 2019-08-26 | $0.0001760 | $0.0001830 | $0.0001678 | $0.0001774 | $1,167.27 | $0 |
| 2019-08-27 | $0.0001773 | $0.0003085 | $0.0001731 | $0.0002312 | $13,388.23 | $0 |
| 2019-08-28 | $0.0002311 | $0.0005378 | $0.0001898 | $0.0002040 | $111,152 | $0 |
| 2019-08-29 | $0.0002038 | $0.0002113 | $0.0001568 | $0.0001607 | $3,013.61 | $0 |
| 2019-08-30 | $0.0001607 | $0.0001985 | $0.00005372 | $0.00008904 | $19,943.87 | $0 |
| 2019-08-31 | $0.00008906 | $0.00008942 | $0.00006744 | $0.00007934 | $3,462.14 | $0 |