MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.06617 | $0.06652 | $0.05455 | $0.06641 | $3,580.52 | $4,810,495 |
| 2019-04-02 | $0.06640 | $0.06881 | $0.05900 | $0.06772 | $2,388.44 | $4,898,273 |
| 2019-04-03 | $0.06772 | $0.07751 | $0.06257 | $0.06462 | $3,112.91 | $4,675,176 |
| 2019-04-04 | $0.06455 | $0.06540 | $0.05538 | $0.05543 | $3,148.34 | $4,010,895 |
| 2019-04-05 | $0.05541 | $0.06974 | $0.05541 | $0.05838 | $725.68 | $4,225,129 |
| 2019-04-06 | $0.05838 | $0.07001 | $0.05561 | $0.05613 | $21.76 | $4,063,235 |
| 2019-04-07 | $0.05616 | $0.06563 | $0.05604 | $0.06551 | $148.01 | $4,750,911 |
| 2019-04-08 | $0.06555 | $0.06624 | $0.05564 | $0.05987 | $2,799.47 | $4,335,055 |
| 2019-04-09 | $0.05987 | $0.06719 | $0.05919 | $0.06194 | $2,392.26 | $4,485,973 |
| 2019-04-10 | $0.06193 | $0.06945 | $0.05899 | $0.06615 | $10,075.09 | $4,800,066 |
| 2019-04-11 | $0.06611 | $0.06620 | $0.05848 | $0.05861 | $10,617.85 | $6,069,797 |
| 2019-04-12 | $0.05860 | $0.06411 | $0.05738 | $0.06164 | $12,513.65 | $6,386,503 |
| 2019-04-13 | $0.06164 | $0.06174 | $0.05893 | $0.06118 | $158.72 | $4,434,622 |
| 2019-04-14 | $0.06118 | $0.06123 | $0.05725 | $0.05751 | $2,052.81 | $4,169,770 |
| 2019-04-15 | $0.05751 | $0.06027 | $0.05739 | $0.05835 | $11,386.56 | $4,231,312 |
| 2019-04-16 | $0.05835 | $0.08681 | $0.05590 | $0.05891 | $38,706.11 | $4,272,420 |
| 2019-04-17 | $0.05892 | $0.06560 | $0.05674 | $0.05846 | $20,585.93 | $4,241,058 |
| 2019-04-18 | $0.05844 | $0.07067 | $0.05842 | $0.06095 | $40,039.35 | $4,422,313 |
| 2019-04-19 | $0.06096 | $0.07542 | $0.05885 | $0.07537 | $10,850.43 | $5,469,562 |
| 2019-04-20 | $0.07535 | $0.07539 | $0.05718 | $0.07469 | $349.50 | $5,421,097 |
| 2019-04-21 | $0.07469 | $0.07486 | $0.06069 | $0.06126 | $589.38 | $4,447,238 |
| 2019-04-22 | $0.06124 | $0.07659 | $0.06049 | $0.06582 | $4,372.89 | $4,779,359 |
| 2019-04-23 | $0.06581 | $0.07535 | $0.06073 | $0.06498 | $2,055.27 | $4,718,263 |
| 2019-04-24 | $0.06498 | $0.07079 | $0.05691 | $0.05825 | $6,449.47 | $4,231,760 |
| 2019-04-25 | $0.05825 | $0.07156 | $0.05793 | $0.06230 | $2,429.49 | $4,526,607 |
| 2019-04-26 | $0.06231 | $0.06933 | $0.05992 | $0.06267 | $1,556.29 | $4,554,063 |
| 2019-04-27 | $0.06269 | $0.06553 | $0.06215 | $0.06342 | $25,039.94 | $4,609,989 |
| 2019-04-28 | $0.06342 | $0.06362 | $0.06010 | $0.06015 | $746.71 | $4,373,199 |
| 2019-04-29 | $0.06015 | $0.06512 | $0.06008 | $0.06504 | $10,432.25 | $4,729,263 |
| 2019-04-30 | $0.06504 | $0.06543 | $0.06317 | $0.06517 | $18,064.38 | $4,739,384 |