MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-03 | $0.1679 | $0.1679 | $0.1647 | $0.1664 | $55,209.30 | $0 |
| 2018-08-04 | $0.1666 | $0.1668 | $0.1076 | $0.1141 | $53,657.50 | $0 |
| 2018-08-05 | $0.1141 | $0.1223 | $0.1060 | $0.1062 | $48,591.80 | $0 |
| 2018-08-06 | $0.1063 | $0.1167 | $0.1063 | $0.1137 | $46,233.40 | $0 |
| 2018-08-07 | $0.1137 | $0.1145 | $0.09595 | $0.1043 | $28,929.50 | $0 |
| 2018-08-08 | $0.1044 | $0.1087 | $0.08561 | $0.08561 | $23,217.60 | $4,309,261 |
| 2018-08-09 | $0.08578 | $0.1047 | $0.08578 | $0.1041 | $22,170.90 | $5,238,755 |
| 2018-08-10 | $0.1040 | $0.1073 | $0.08882 | $0.08979 | $20,884.40 | $4,519,918 |
| 2018-08-11 | $0.08972 | $0.09523 | $0.08867 | $0.09261 | $18,300.20 | $4,661,788 |
| 2018-08-12 | $0.09235 | $0.1031 | $0.08778 | $0.08838 | $19,229.20 | $4,448,726 |
| 2018-08-13 | $0.08840 | $0.09189 | $0.08827 | $0.09069 | $17,206.90 | $4,564,844 |
| 2018-08-14 | $0.09061 | $0.09061 | $0.07907 | $0.08522 | $12,464.70 | $4,289,761 |
| 2018-08-15 | $0.08516 | $0.1042 | $0.08139 | $0.08526 | $10,440.70 | $4,291,522 |
| 2018-08-16 | $0.08517 | $0.08769 | $0.08213 | $0.08265 | $8,591.72 | $4,160,243 |
| 2018-08-17 | $0.08265 | $0.08965 | $0.08246 | $0.08642 | $8,806.61 | $4,349,969 |
| 2018-08-18 | $0.08661 | $0.08938 | $0.08322 | $0.08488 | $7,601.33 | $4,272,530 |
| 2018-08-19 | $0.08490 | $0.09020 | $0.07865 | $0.08589 | $10,894.70 | $4,323,421 |
| 2018-08-20 | $0.08577 | $0.1043 | $0.08040 | $0.08366 | $9,690.79 | $4,262,739 |
| 2018-08-21 | $0.08355 | $0.09316 | $0.07893 | $0.08914 | $10,192.40 | $4,543,545 |
| 2018-08-22 | $0.08915 | $0.09627 | $0.08846 | $0.09003 | $10,567.20 | $4,589,665 |
| 2018-08-23 | $0.09010 | $0.1051 | $0.08137 | $0.09085 | $9,749.97 | $4,632,825 |
| 2018-08-24 | $0.09092 | $0.09423 | $0.08522 | $0.08534 | $10,706.00 | $4,352,920 |
| 2018-08-25 | $0.08521 | $0.09109 | $0.08521 | $0.08936 | $9,618.65 | $4,559,273 |
| 2018-08-26 | $0.08954 | $0.09283 | $0.08756 | $0.08772 | $9,970.62 | $4,477,291 |
| 2018-08-27 | $0.08768 | $0.08930 | $0.07981 | $0.08482 | $8,499.49 | $4,278,491 |
| 2018-08-28 | $0.08468 | $0.08865 | $0.08352 | $0.08686 | $9,891.78 | $4,382,757 |
| 2018-08-29 | $0.08691 | $0.1130 | $0.08651 | $0.1009 | $10,094.50 | $5,087,227 |
| 2018-08-30 | $0.1010 | $0.1133 | $0.09943 | $0.1048 | $10,066.40 | $5,284,742 |
| 2018-08-31 | $0.1049 | $0.1049 | $0.09608 | $0.09972 | $6,762.20 | $5,029,485 |