MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,535,597 |
| 2019-03-02 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,533,401 |
| 2019-03-03 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,536,868 |
| 2019-03-04 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,537,634 |
| 2019-03-05 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,538,230 |
| 2019-03-06 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,538,965 |
| 2019-03-07 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,539,665 |
| 2019-03-08 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,540,345 |
| 2019-03-09 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,538,682 |
| 2019-03-10 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,541,780 |
| 2019-03-11 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,542,375 |
| 2019-03-12 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,542,215 |
| 2019-03-13 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,542,215 |
| 2019-03-14 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,539,628 |
| 2019-03-15 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,539,628 |
| 2019-03-16 | $0.04913 | $0.04913 | $0.04913 | $0.04913 | $0 | $3,539,628 |
| 2019-03-17 | $0.04913 | $0.05219 | $0.04913 | $0.05181 | $41.81 | $3,732,313 |
| 2019-03-18 | $0.05186 | $0.05396 | $0.04867 | $0.05271 | $1,755.50 | $3,801,569 |
| 2019-03-19 | $0.05271 | $0.05405 | $0.04753 | $0.04914 | $3,092.51 | $3,544,918 |
| 2019-03-20 | $0.04919 | $0.05423 | $0.04892 | $0.05215 | $3,403.62 | $3,762,765 |
| 2019-03-21 | $0.05213 | $0.05708 | $0.04805 | $0.05599 | $2,188.63 | $4,040,206 |
| 2019-03-22 | $0.05525 | $0.07354 | $0.05295 | $0.07350 | $4,805.66 | $5,314,257 |
| 2019-03-23 | $0.07451 | $0.07556 | $0.05138 | $0.05756 | $1,207.91 | $4,162,452 |
| 2019-03-24 | $0.05762 | $0.05804 | $0.05223 | $0.05229 | $1,863.26 | $3,781,769 |
| 2019-03-25 | $0.05235 | $0.06856 | $0.05226 | $0.06050 | $4,680.20 | $4,376,763 |
| 2019-03-26 | $0.06059 | $0.06200 | $0.05254 | $0.05284 | $3,299.15 | $3,817,049 |
| 2019-03-27 | $0.05285 | $0.09921 | $0.05268 | $0.06694 | $4,169.15 | $4,836,335 |
| 2019-03-28 | $0.06696 | $0.07417 | $0.05428 | $0.05691 | $2,593.55 | $4,119,599 |
| 2019-03-29 | $0.05691 | $0.07000 | $0.05540 | $0.06970 | $6,889.75 | $5,046,495 |
| 2019-03-30 | $0.06963 | $0.07113 | $0.06671 | $0.06671 | $3,069.07 | $4,822,764 |
| 2019-03-31 | $0.06671 | $0.06796 | $0.05513 | $0.06613 | $1,066.32 | $4,781,528 |