MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06431 | $0.06431 | $0.06003 | $0.06159 | $7,104.25 | $3,220,894 |
| 2018-11-02 | $0.06159 | $0.06159 | $0.05889 | $0.05967 | $7,280.30 | $3,121,202 |
| 2018-11-03 | $0.05967 | $0.05967 | $0.05754 | $0.05792 | $8,395.64 | $3,030,735 |
| 2018-11-04 | $0.05792 | $0.06344 | $0.05721 | $0.05811 | $8,008.66 | $3,041,507 |
| 2018-11-05 | $0.05810 | $0.06441 | $0.05806 | $0.06409 | $8,222.89 | $3,354,395 |
| 2018-11-06 | $0.06426 | $0.06426 | $0.05311 | $0.05606 | $8,237.60 | $2,898,803 |
| 2018-11-07 | $0.05635 | $0.06415 | $0.05558 | $0.05952 | $9,686.24 | $3,116,471 |
| 2018-11-08 | $0.05962 | $0.06367 | $0.05451 | $0.05466 | $8,408.02 | $2,861,989 |
| 2018-11-09 | $0.05459 | $0.05768 | $0.04740 | $0.05394 | $8,346.12 | $2,824,563 |
| 2018-11-10 | $0.05394 | $0.05858 | $0.05060 | $0.05754 | $8,339.73 | $3,013,179 |
| 2018-11-11 | $0.05759 | $0.05999 | $0.05708 | $0.05944 | $7,131.88 | $3,112,628 |
| 2018-11-12 | $0.05946 | $0.06000 | $0.05934 | $0.05958 | $7,147.62 | $3,121,564 |
| 2018-11-13 | $0.05949 | $0.07602 | $0.05789 | $0.06588 | $0 | $3,452,736 |
| 2018-11-14 | $0.06557 | $0.07497 | $0.04780 | $0.05067 | $0 | $2,656,300 |
| 2018-11-15 | $0.05092 | $0.05903 | $0.04583 | $0.05328 | $0 | $2,793,874 |
| 2018-11-16 | $0.05328 | $0.06032 | $0.04624 | $0.06019 | $0 | $3,157,006 |
| 2018-11-17 | $0.06028 | $0.06357 | $0.04594 | $0.05784 | $0 | $3,035,457 |
| 2018-11-18 | $0.05786 | $0.05928 | $0.04647 | $0.04982 | $0 | $2,615,027 |
| 2018-11-19 | $0.05011 | $0.06082 | $0.04776 | $0.04823 | $0 | $2,531,668 |
| 2018-11-20 | $0.05672 | $0.05687 | $0.03735 | $0.03898 | $0 | $2,047,020 |
| 2018-11-21 | $0.03942 | $0.04228 | $0.03805 | $0.04051 | $0 | $2,127,897 |
| 2018-11-22 | $0.04037 | $0.04512 | $0.03899 | $0.04353 | $0 | $2,287,131 |
| 2018-11-23 | $0.04331 | $0.04518 | $0.04226 | $0.04435 | $0 | $2,330,825 |
| 2018-11-24 | $0.04433 | $0.04695 | $0.03860 | $0.03962 | $0 | $2,082,634 |
| 2018-11-25 | $0.03964 | $0.04210 | $0.03525 | $0.04103 | $0 | $2,157,362 |
| 2018-11-26 | $0.04116 | $0.04184 | $0.03520 | $0.03812 | $0 | $2,004,803 |
| 2018-11-27 | $0.03814 | $0.04195 | $0.03671 | $0.03951 | $0 | $2,078,437 |
| 2018-11-28 | $0.03953 | $0.04544 | $0.03687 | $0.04392 | $6,616.53 | $2,308,481 |
| 2018-11-29 | $0.04398 | $0.04509 | $0.04141 | $0.04468 | $5,920.02 | $2,351,346 |
| 2018-11-30 | $0.04476 | $0.04717 | $0.04157 | $0.04478 | $6,447.97 | $2,353,891 |