MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04908 | $0.05647 | $0.04903 | $0.05638 | $4,799.10 | $2,989,441 |
| 2019-01-02 | $0.05652 | $0.05780 | $0.05305 | $0.05754 | $5,226.48 | $3,051,271 |
| 2019-01-03 | $0.05758 | $0.06032 | $0.05486 | $0.05494 | $5,653.08 | $2,914,503 |
| 2019-01-04 | $0.05499 | $0.06051 | $0.05469 | $0.06048 | $5,868.20 | $3,208,944 |
| 2019-01-05 | $0.05977 | $0.06580 | $0.05741 | $0.05850 | $5,524.78 | $3,104,283 |
| 2019-01-06 | $0.05849 | $0.7726 | $0.05430 | $0.7725 | $61,564.82 | $40,989,919 |
| 2019-01-07 | $0.7727 | $0.7751 | $0.05813 | $0.07865 | $8,443.47 | $4,176,207 |
| 2019-01-08 | $0.08259 | $0.1128 | $0.05937 | $0.06109 | $10,706.50 | $3,244,304 |
| 2019-01-09 | $0.06119 | $0.06393 | $0.05629 | $0.05768 | $5,428.10 | $3,064,044 |
| 2019-01-10 | $0.05692 | $0.08532 | $0.05302 | $0.05697 | $16,742.74 | $3,027,554 |
| 2019-01-11 | $0.05692 | $0.07978 | $0.05096 | $0.05539 | $6,826.77 | $2,944,067 |
| 2019-01-12 | $0.05534 | $0.05624 | $0.05170 | $0.05330 | $4,536.37 | $2,834,317 |
| 2019-01-13 | $0.05326 | $0.05988 | $0.05066 | $0.05131 | $8,369.40 | $2,728,798 |
| 2019-01-14 | $0.05134 | $0.06085 | $0.05134 | $0.05851 | $7,780.90 | $3,112,550 |
| 2019-01-15 | $0.05847 | $0.05931 | $0.05465 | $0.05514 | $6,063.46 | $2,934,109 |
| 2019-01-16 | $0.05508 | $0.05798 | $0.05414 | $0.05715 | $6,435.74 | $3,041,775 |
| 2019-01-17 | $0.05715 | $0.05968 | $0.05474 | $0.05927 | $6,743.42 | $3,155,746 |
| 2019-01-18 | $0.05925 | $0.05929 | $0.05519 | $0.05666 | $4,936.61 | $3,017,163 |
| 2019-01-19 | $0.05667 | $0.07410 | $0.05573 | $0.05790 | $6,824.11 | $3,083,633 |
| 2019-01-20 | $0.05784 | $0.07133 | $0.05725 | $0.06138 | $7,198.21 | $3,270,096 |
| 2019-01-21 | $0.06144 | $0.06371 | $0.05860 | $0.06038 | $7,319.84 | $3,217,903 |
| 2019-01-22 | $0.06041 | $0.06720 | $0.05617 | $0.06201 | $17,278.30 | $3,305,620 |
| 2019-01-23 | $0.06201 | $0.06269 | $0.05742 | $0.05750 | $5,545.52 | $3,065,855 |
| 2019-01-24 | $0.05749 | $0.06150 | $0.05748 | $0.05937 | $7,668.16 | $3,166,394 |
| 2019-01-25 | $0.05950 | $0.06104 | $0.05180 | $0.05704 | $5,725.96 | $3,042,867 |
| 2019-01-26 | $0.05703 | $0.06208 | $0.05519 | $0.05847 | $4,675.15 | $3,120,457 |
| 2019-01-27 | $0.05850 | $0.06117 | $0.05023 | $0.05468 | $19,180.15 | $2,918,741 |
| 2019-01-28 | $0.05473 | $0.05482 | $0.05055 | $0.05282 | $5,004.53 | $2,819,728 |
| 2019-01-29 | $0.05285 | $0.05486 | $0.04885 | $0.05109 | $8,067.49 | $2,727,990 |
| 2019-01-30 | $0.05113 | $0.05242 | $0.03872 | $0.04143 | $9,376.92 | $2,213,044 |
| 2019-01-31 | $0.04141 | $0.05178 | $0.03615 | $0.04203 | $4,807.31 | $2,247,591 |