MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04208 | $0.04256 | $0.03785 | $0.04204 | $2,611.43 | $2,247,616 |
| 2019-02-02 | $0.04199 | $0.04287 | $0.03412 | $0.03464 | $0.1039 | $1,853,578 |
| 2019-02-03 | $0.03465 | $0.03472 | $0.03389 | $0.03407 | $164.71 | $1,823,337 |
| 2019-02-04 | $0.03419 | $0.03428 | $0.03387 | $0.03415 | $349.38 | $1,827,814 |
| 2019-02-05 | $0.03403 | $0.03427 | $0.03396 | $0.03417 | $315.16 | $1,829,447 |
| 2019-02-06 | $0.03427 | $0.03427 | $0.03352 | $0.03370 | $539.51 | $1,804,478 |
| 2019-02-07 | $0.03371 | $0.03747 | $0.03362 | $0.03398 | $34.05 | $1,820,583 |
| 2019-02-08 | $0.03399 | $0.05654 | $0.03385 | $0.03677 | $888.00 | $1,968,674 |
| 2019-02-09 | $0.03676 | $0.05461 | $0.03664 | $0.05424 | $7.48 | $2,904,177 |
| 2019-02-10 | $0.05429 | $0.05754 | $0.04440 | $0.04513 | $407.84 | $2,416,491 |
| 2019-02-11 | $0.04510 | $0.05705 | $0.04465 | $0.05096 | $2,250.20 | $2,728,774 |
| 2019-02-12 | $0.05106 | $0.05106 | $0.05058 | $0.05089 | $0 | $2,729,883 |
| 2019-02-13 | $0.05089 | $0.05646 | $0.04736 | $0.04753 | $3,067.18 | $2,550,452 |
| 2019-02-14 | $0.04745 | $0.05423 | $0.009584 | $0.05052 | $6,027.91 | $2,705,219 |
| 2019-02-15 | $0.05059 | $0.05108 | $0.01359 | $0.05050 | $3,024.95 | $2,703,963 |
| 2019-02-16 | $0.05053 | $0.05093 | $0.05047 | $0.05077 | $0 | $2,726,632 |
| 2019-02-17 | $0.05077 | $0.05077 | $0.05077 | $0.05077 | $0 | $2,727,399 |
| 2019-02-18 | $0.05077 | $0.05077 | $0.04450 | $0.04689 | $104.66 | $3,369,203 |
| 2019-02-19 | $0.04695 | $0.04980 | $0.04683 | $0.04899 | $89.17 | $3,520,804 |
| 2019-02-20 | $0.04895 | $0.05135 | $0.04620 | $0.05099 | $10,377.66 | $3,664,874 |
| 2019-02-21 | $0.05023 | $0.05148 | $0.04304 | $0.05030 | $28,603.38 | $3,616,435 |
| 2019-02-22 | $0.04887 | $0.05112 | $0.04328 | $0.04612 | $39,589.59 | $3,313,837 |
| 2019-02-23 | $0.04464 | $0.05015 | $0.04334 | $0.04985 | $44,266.63 | $3,582,486 |
| 2019-02-24 | $0.04990 | $0.05071 | $0.04167 | $0.04397 | $36,757.05 | $3,161,062 |
| 2019-02-25 | $0.04356 | $0.05352 | $0.04155 | $0.04927 | $38,904.40 | $3,542,242 |
| 2019-02-26 | $0.04993 | $0.05306 | $0.04765 | $0.04892 | $30,093.31 | $3,518,390 |
| 2019-02-27 | $0.04897 | $0.04913 | $0.04866 | $0.04913 | $0 | $3,533,401 |
| 2019-02-28 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,534,858 |