MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.08929 | $0.09251 | $0.08929 | $0.09230 | $7,727.49 | $4,707,865 |
| 2018-10-02 | $0.09204 | $0.09477 | $0.08968 | $0.08968 | $7,216.66 | $4,575,317 |
| 2018-10-03 | $0.08973 | $0.09480 | $0.08972 | $0.09477 | $6,077.38 | $4,836,539 |
| 2018-10-04 | $0.09488 | $0.1037 | $0.09332 | $0.1010 | $6,376.07 | $5,155,405 |
| 2018-10-05 | $0.1013 | $0.1050 | $0.09800 | $0.1049 | $6,572.98 | $5,356,862 |
| 2018-10-06 | $0.1051 | $0.1051 | $0.09353 | $0.09370 | $6,223.31 | $4,785,683 |
| 2018-10-07 | $0.09404 | $0.09588 | $0.07313 | $0.08052 | $6,604.67 | $4,113,673 |
| 2018-10-08 | $0.08089 | $0.08384 | $0.07857 | $0.08138 | $5,397.30 | $4,157,755 |
| 2018-10-09 | $0.08166 | $0.08341 | $0.07937 | $0.08192 | $5,743.84 | $4,186,539 |
| 2018-10-10 | $0.08160 | $0.08842 | $0.08020 | $0.08842 | $5,039.51 | $4,519,916 |
| 2018-10-11 | $0.08812 | $0.09120 | $0.08249 | $0.08494 | $4,714.30 | $4,343,291 |
| 2018-10-12 | $0.08483 | $0.08674 | $0.08279 | $0.08558 | $5,031.52 | $4,377,524 |
| 2018-10-13 | $0.08559 | $0.08793 | $0.08424 | $0.08628 | $5,229.72 | $4,414,677 |
| 2018-10-14 | $0.08630 | $0.08781 | $0.08467 | $0.08546 | $3,734.93 | $4,373,627 |
| 2018-10-15 | $0.08555 | $0.09536 | $0.08279 | $0.09078 | $12,896.40 | $4,645,840 |
| 2018-10-16 | $0.09074 | $0.09218 | $0.08366 | $0.08606 | $13,087.90 | $4,405,835 |
| 2018-10-17 | $0.08617 | $0.08962 | $0.08520 | $0.08830 | $14,573.80 | $4,521,676 |
| 2018-10-18 | $0.08838 | $0.08870 | $0.08000 | $0.08354 | $13,960.40 | $4,279,278 |
| 2018-10-19 | $0.08348 | $0.08431 | $0.07938 | $0.08167 | $13,819.80 | $4,184,458 |
| 2018-10-20 | $0.08169 | $0.08441 | $0.08050 | $0.08098 | $14,251.10 | $4,150,107 |
| 2018-10-21 | $0.08111 | $0.08567 | $0.08010 | $0.08543 | $15,471.00 | $4,379,451 |
| 2018-10-22 | $0.08558 | $0.08852 | $0.07895 | $0.08688 | $14,842.50 | $4,467,308 |
| 2018-10-23 | $0.08699 | $0.09334 | $0.08079 | $0.08522 | $14,076.60 | $4,446,882 |
| 2018-10-24 | $0.08520 | $0.08920 | $0.08176 | $0.08646 | $12,301.70 | $4,512,515 |
| 2018-10-25 | $0.08651 | $0.08684 | $0.07712 | $0.07724 | $10,697.60 | $4,032,239 |
| 2018-10-26 | $0.07720 | $0.07760 | $0.07140 | $0.07245 | $9,686.57 | $3,783,416 |
| 2018-10-27 | $0.07229 | $0.07269 | $0.06781 | $0.07001 | $8,964.17 | $3,656,887 |
| 2018-10-28 | $0.06995 | $0.07022 | $0.06756 | $0.06809 | $8,954.07 | $3,557,835 |
| 2018-10-29 | $0.06809 | $0.06825 | $0.06378 | $0.06542 | $8,604.07 | $3,418,485 |
| 2018-10-30 | $0.06536 | $0.06643 | $0.06430 | $0.06626 | $8,713.43 | $3,463,085 |
| 2018-10-31 | $0.06634 | $0.06808 | $0.06425 | $0.06431 | $8,408.29 | $3,362,289 |