Marginless MRS
Xếp hạng #?
12:43:16 17/09/2020
Marginless (MRS)
Không theo dõi
Lịch sử giá Marginless (MRS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00007938 | $0.00008221 | $0.00006526 | $0.00006843 | $1,634.03 | $0 |
| 2019-09-02 | $0.00006807 | $0.00006930 | $0.00005266 | $0.00006326 | $12,751.09 | $0 |
| 2019-09-03 | $0.00006301 | $0.00006433 | $0.00005472 | $0.00005826 | $23,399.46 | $0 |
| 2019-09-04 | $0.00005834 | $0.0001273 | $0.00005664 | $0.00006266 | $15,967.52 | $0 |
| 2019-09-05 | $0.00006266 | $0.00008183 | $0.00004562 | $0.00004937 | $34,718.09 | $0 |
| 2019-09-06 | $0.00004937 | $0.00005296 | $0.00004374 | $0.00004965 | $17,976.33 | $0 |
| 2019-09-07 | $0.00004976 | $0.00005015 | $0.00004376 | $0.00004740 | $21,290.81 | $0 |
| 2019-09-08 | $0.00004723 | $0.00004753 | $0.00004258 | $0.00004258 | $12,656.04 | $0 |
| 2019-09-09 | $0.00004258 | $0.00004284 | $0.00001011 | $0.00002711 | $24,345.99 | $0 |
| 2019-09-10 | $0.00002681 | $0.00003509 | $0.00002582 | $0.00003475 | $19,109.85 | $0 |
| 2019-09-11 | $0.00003475 | $0.00003486 | $0.00001785 | $0.00002278 | $26,007.02 | $0 |
| 2019-09-12 | $0.00002278 | $0.00002534 | $0.00001668 | $0.00002111 | $20,304.10 | $0 |
| 2019-09-13 | $0.00002111 | $0.00002904 | $0.00001642 | $0.00002014 | $65,591.81 | $0 |
| 2019-09-14 | $0.00002030 | $0.00003669 | $0.00001956 | $0.00002262 | $85,998.23 | $0 |
| 2019-09-15 | $0.00002262 | $0.00002302 | $0.00002058 | $0.00002117 | $24,872.75 | $0 |
| 2019-09-16 | $0.00002119 | $0.00002542 | $0.00001680 | $0.00001746 | $56,807.15 | $0 |
| 2019-09-17 | $0.00001741 | $0.00001805 | $0.00001632 | $0.00001679 | $19,171.10 | $0 |
| 2019-09-18 | $0.00001675 | $0.00001679 | $0.00001361 | $0.00001465 | $20,413.02 | $0 |
| 2019-09-19 | $0.00001465 | $0.00001471 | $0.00001379 | $0.00001404 | $19,242.53 | $0 |
| 2019-09-20 | $0.00001406 | $0.00001543 | $0.00001345 | $0.00001448 | $16,929.46 | $0 |
| 2019-09-21 | $0.00001442 | $0.00001495 | $0.00001329 | $0.00001391 | $13,596.76 | $0 |
| 2019-09-22 | $0.00001390 | $0.00001454 | $0.00001166 | $0.00001283 | $18,048.69 | $0 |
| 2019-09-23 | $0.00001289 | $0.00001289 | $0.00001142 | $0.00001166 | $15,552.20 | $0 |
| 2019-09-24 | $0.00001170 | $0.00001182 | $0.000009414 | $0.000009439 | $14,243.02 | $0 |
| 2019-09-25 | $0.000009448 | $0.00001311 | $0.000007790 | $0.000008022 | $20,638.69 | $0 |
| 2019-09-26 | $0.000008080 | $0.000008159 | $0.000007287 | $0.000007847 | $10,552.33 | $0 |
| 2019-09-27 | $0.000007820 | $0.000007913 | $0.000006064 | $0.000006120 | $20,404.73 | $0 |
| 2019-09-28 | $0.000006141 | $0.000006652 | $0.000006095 | $0.000006292 | $11,557.22 | $0 |
| 2019-09-29 | $0.000006256 | $0.000006341 | $0.000005516 | $0.000005778 | $12,562.57 | $0 |
| 2019-09-30 | $0.000005778 | $0.000005840 | $0.000003603 | $0.000005169 | $13,112.17 | $0 |