MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04491 | $0.05257 | $0.04379 | $0.05020 | $7,623.45 | $2,643,485 |
| 2018-12-02 | $0.05011 | $0.05314 | $0.04914 | $0.05252 | $6,887.48 | $2,766,536 |
| 2018-12-03 | $0.05264 | $0.05265 | $0.04428 | $0.04516 | $6,143.59 | $2,379,404 |
| 2018-12-04 | $0.04511 | $0.04655 | $0.04345 | $0.04424 | $4,351.63 | $2,330,628 |
| 2018-12-05 | $0.04424 | $0.05066 | $0.04360 | $0.04690 | $5,964.88 | $2,471,702 |
| 2018-12-06 | $0.04689 | $0.04950 | $0.03939 | $0.03939 | $6,966.22 | $2,076,048 |
| 2018-12-07 | $0.03932 | $0.04396 | $0.03469 | $0.04138 | $7,132.76 | $2,181,519 |
| 2018-12-08 | $0.04135 | $0.04300 | $0.03622 | $0.03898 | $5,015.39 | $2,055,655 |
| 2018-12-09 | $0.03887 | $0.05036 | $0.03885 | $0.04937 | $7,140.82 | $2,604,355 |
| 2018-12-10 | $0.04931 | $0.05155 | $0.03910 | $0.04204 | $7,258.97 | $2,217,584 |
| 2018-12-11 | $0.04199 | $0.04911 | $0.04060 | $0.04346 | $6,805.40 | $2,293,226 |
| 2018-12-12 | $0.04340 | $0.06260 | $0.04330 | $0.04555 | $0 | $2,404,067 |
| 2018-12-13 | $0.04555 | $0.06080 | $0.04081 | $0.04617 | $0 | $2,437,703 |
| 2018-12-14 | $0.04614 | $0.04664 | $0.04160 | $0.04356 | $0 | $2,300,318 |
| 2018-12-15 | $0.04357 | $0.04414 | $0.04252 | $0.04345 | $0 | $2,295,121 |
| 2018-12-16 | $0.04344 | $0.04788 | $0.04342 | $0.04448 | $0 | $2,350,164 |
| 2018-12-17 | $0.04453 | $0.06488 | $0.04435 | $0.05673 | $0 | $2,997,476 |
| 2018-12-18 | $0.05671 | $0.06678 | $0.05490 | $0.06611 | $0 | $3,494,003 |
| 2018-12-19 | $0.06631 | $0.07278 | $0.06387 | $0.06710 | $7,150.02 | $3,547,232 |
| 2018-12-20 | $0.06693 | $0.07940 | $0.06676 | $0.07409 | $7,002.18 | $3,918,180 |
| 2018-12-21 | $0.07387 | $0.07613 | $0.06968 | $0.07012 | $6,277.82 | $3,709,269 |
| 2018-12-22 | $0.07021 | $0.07237 | $0.06635 | $0.07028 | $6,161.53 | $3,718,326 |
| 2018-12-23 | $0.07043 | $0.07477 | $0.06965 | $0.07409 | $7,596.53 | $3,920,815 |
| 2018-12-24 | $0.07412 | $0.07776 | $0.06667 | $0.06819 | $6,621.24 | $3,608,624 |
| 2018-12-25 | $0.06833 | $0.06833 | $0.05941 | $0.06243 | $5,851.38 | $3,304,851 |
| 2018-12-26 | $0.06242 | $0.06870 | $0.06219 | $0.06766 | $7,225.74 | $3,582,611 |
| 2018-12-27 | $0.06754 | $0.06883 | $0.04553 | $0.04861 | $4,861.27 | $2,574,538 |
| 2018-12-28 | $0.04866 | $0.05776 | $0.04745 | $0.05461 | $5,589.96 | $2,892,312 |
| 2018-12-29 | $0.05469 | $0.05861 | $0.05123 | $0.05139 | $4,649.28 | $2,721,773 |
| 2018-12-30 | $0.05144 | $0.05428 | $0.04926 | $0.05041 | $4,099.31 | $2,672,736 |
| 2018-12-31 | $0.05047 | $0.05461 | $0.04877 | $0.04898 | $36,585.52 | $2,597,012 |