MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.06518 | $0.06961 | $0.06484 | $0.06885 | $37.55 | $5,008,423 |
| 2019-05-02 | $0.06884 | $0.06900 | $0.06346 | $0.06450 | $92.92 | $4,692,743 |
| 2019-05-03 | $0.06451 | $0.06807 | $0.06377 | $0.06700 | $276.81 | $4,875,717 |
| 2019-05-04 | $0.06697 | $0.07071 | $0.06431 | $0.07006 | $4,225.32 | $5,098,966 |
| 2019-05-05 | $0.07008 | $0.07110 | $0.06511 | $0.06593 | $32,731.54 | $4,799,314 |
| 2019-05-06 | $0.06593 | $0.07555 | $0.06252 | $0.07528 | $38,327.96 | $5,481,040 |
| 2019-05-07 | $0.06396 | $0.07088 | $0.06266 | $0.06266 | $20,981.78 | $4,562,972 |
| 2019-05-08 | $0.06261 | $0.09701 | $0.06230 | $0.08015 | $36,749.93 | $5,838,126 |
| 2019-05-09 | $0.08013 | $0.1412 | $0.07429 | $0.07883 | $36,660.63 | $5,742,993 |
| 2019-05-10 | $0.07883 | $0.1356 | $0.07072 | $0.07405 | $24,713.66 | $5,396,243 |
| 2019-05-11 | $0.07403 | $0.07847 | $0.07331 | $0.07588 | $648.23 | $5,530,089 |
| 2019-05-12 | $0.07578 | $0.1185 | $0.07332 | $0.07431 | $984.32 | $5,416,781 |
| 2019-05-13 | $0.07431 | $0.1438 | $0.07413 | $0.08962 | $32,574.52 | $6,534,307 |
| 2019-05-14 | $0.08952 | $0.1382 | $0.08921 | $0.09083 | $50,808.54 | $6,623,759 |
| 2019-05-15 | $0.09082 | $0.1469 | $0.08861 | $0.09162 | $51,708.98 | $6,691,633 |
| 2019-05-16 | $0.09158 | $0.1165 | $0.08566 | $0.08640 | $35,781.31 | $6,312,309 |
| 2019-05-17 | $0.08654 | $0.09914 | $0.08528 | $0.08580 | $26,230.04 | $6,269,047 |
| 2019-05-18 | $0.08580 | $0.08705 | $0.07450 | $0.08449 | $941.21 | $6,174,233 |
| 2019-05-19 | $0.08436 | $0.09310 | $0.07756 | $0.08355 | $230.18 | $6,106,929 |
| 2019-05-20 | $0.08355 | $0.09905 | $0.08004 | $0.09065 | $3,978.58 | $6,627,596 |
| 2019-05-21 | $0.09067 | $0.1373 | $0.08708 | $0.08967 | $15,137.67 | $6,556,826 |
| 2019-05-22 | $0.08967 | $0.09541 | $0.08214 | $0.09235 | $6,056.55 | $6,754,288 |
| 2019-05-23 | $0.09235 | $0.09611 | $0.08426 | $0.09568 | $10,856.76 | $6,998,817 |
| 2019-05-24 | $0.09565 | $0.09879 | $0.08868 | $0.09148 | $3,681.66 | $6,693,295 |
| 2019-05-25 | $0.09148 | $0.09794 | $0.08889 | $0.08933 | $478.14 | $6,537,334 |
| 2019-05-26 | $0.08937 | $0.09382 | $0.07915 | $0.09090 | $557.98 | $6,653,395 |
| 2019-05-27 | $0.09085 | $0.09647 | $0.08962 | $0.09252 | $2,613.31 | $6,772,524 |
| 2019-05-28 | $0.09242 | $0.09797 | $0.08973 | $0.09332 | $17,441.47 | $6,832,446 |
| 2019-05-29 | $0.09335 | $0.09341 | $0.08182 | $0.08652 | $27,209.51 | $6,336,591 |
| 2019-05-30 | $0.08652 | $0.09828 | $0.08244 | $0.09614 | $8,303.85 | $7,041,912 |
| 2019-05-31 | $0.09614 | $0.09617 | $0.06360 | $0.06807 | $16,272.73 | $4,986,862 |