MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.09960 | $0.09962 | $0.08349 | $0.09450 | $9,911.76 | $4,777,436 |
| 2018-09-02 | $0.09455 | $0.09823 | $0.08549 | $0.09312 | $9,810.64 | $4,708,585 |
| 2018-09-03 | $0.09312 | $0.09930 | $0.08897 | $0.09484 | $7,873.59 | $4,796,192 |
| 2018-09-04 | $0.09484 | $0.09595 | $0.09035 | $0.09110 | $8,364.88 | $4,608,418 |
| 2018-09-05 | $0.09077 | $0.09577 | $0.08535 | $0.09255 | $8,723.47 | $4,683,250 |
| 2018-09-06 | $0.09268 | $0.1027 | $0.07445 | $0.08891 | $6,450.62 | $4,500,374 |
| 2018-09-07 | $0.08881 | $0.09289 | $0.08660 | $0.09177 | $7,697.57 | $4,646,493 |
| 2018-09-08 | $0.09186 | $0.1043 | $0.09046 | $0.09794 | $6,974.32 | $4,960,332 |
| 2018-09-09 | $0.09789 | $0.1001 | $0.08781 | $0.09145 | $7,123.71 | $4,632,789 |
| 2018-09-10 | $0.09140 | $0.09836 | $0.08783 | $0.09064 | $5,942.63 | $4,602,199 |
| 2018-09-11 | $0.09079 | $0.09505 | $0.08653 | $0.08928 | $8,201.28 | $4,532,896 |
| 2018-09-12 | $0.08930 | $0.1013 | $0.08202 | $0.09796 | $6,143.41 | $4,975,148 |
| 2018-09-13 | $0.09805 | $0.1052 | $0.08410 | $0.09239 | $7,813.02 | $4,693,561 |
| 2018-09-14 | $0.09234 | $0.1130 | $0.09194 | $0.1073 | $10,859.80 | $5,452,223 |
| 2018-09-15 | $0.1072 | $0.1074 | $0.09396 | $0.1002 | $7,697.40 | $5,093,792 |
| 2018-09-16 | $0.1005 | $0.1005 | $0.08781 | $0.08995 | $6,120.89 | $4,571,215 |
| 2018-09-17 | $0.09016 | $0.09986 | $0.08373 | $0.09054 | $6,613.23 | $4,601,499 |
| 2018-09-18 | $0.09055 | $0.1009 | $0.08372 | $0.09489 | $6,574.53 | $4,862,967 |
| 2018-09-19 | $0.09495 | $0.1031 | $0.09255 | $0.09951 | $7,165.76 | $5,060,681 |
| 2018-09-20 | $0.09955 | $0.1015 | $0.08495 | $0.09894 | $6,987.99 | $5,033,368 |
| 2018-09-21 | $0.09897 | $0.1035 | $0.09219 | $0.09608 | $9,070.92 | $4,888,992 |
| 2018-09-22 | $0.09615 | $0.1069 | $0.09476 | $0.09937 | $8,469.58 | $5,057,363 |
| 2018-09-23 | $0.09942 | $0.1033 | $0.09743 | $0.09970 | $8,210.19 | $5,076,127 |
| 2018-09-24 | $0.09973 | $0.1004 | $0.08960 | $0.09620 | $7,107.82 | $4,899,237 |
| 2018-09-25 | $0.09610 | $0.1453 | $0.09049 | $0.09975 | $8,210.77 | $5,080,000 |
| 2018-09-26 | $0.09958 | $0.1026 | $0.09270 | $0.1010 | $9,007.06 | $5,144,685 |
| 2018-09-27 | $0.09989 | $0.1013 | $0.08850 | $0.09653 | $10,401.80 | $4,919,111 |
| 2018-09-28 | $0.09650 | $0.09673 | $0.08797 | $0.08951 | $8,740.78 | $4,562,417 |
| 2018-09-29 | $0.08946 | $0.09387 | $0.08783 | $0.09195 | $8,201.76 | $4,688,214 |
| 2018-09-30 | $0.09193 | $0.09438 | $0.08754 | $0.08955 | $8,048.46 | $4,566,531 |