MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.06808 | $0.08527 | $0.06527 | $0.08412 | $1,509.93 | $6,163,360 |
| 2019-06-02 | $0.08412 | $0.08519 | $0.03388 | $0.06992 | $2,752.71 | $5,124,478 |
| 2019-06-03 | $0.06992 | $0.08709 | $0.06881 | $0.07883 | $2,629.14 | $5,777,965 |
| 2019-06-04 | $0.07884 | $0.1178 | $0.06225 | $0.06269 | $1,416.99 | $4,596,070 |
| 2019-06-05 | $0.06269 | $0.09451 | $0.06264 | $0.06390 | $5,540.76 | $4,685,480 |
| 2019-06-06 | $0.06386 | $0.07909 | $0.06294 | $0.06321 | $18,663.99 | $4,635,687 |
| 2019-06-07 | $0.06328 | $0.06416 | $0.06259 | $0.06383 | $38.47 | $4,682,193 |
| 2019-06-08 | $0.06382 | $0.07928 | $0.06373 | $0.07115 | $380.42 | $5,220,375 |
| 2019-06-09 | $0.07113 | $0.07774 | $0.06642 | $0.06752 | $47.97 | $4,954,526 |
| 2019-06-10 | $0.06752 | $0.08682 | $0.06332 | $0.06332 | $6,521.85 | $4,647,688 |
| 2019-06-11 | $0.06332 | $0.09249 | $0.06269 | $0.06307 | $19,471.12 | $4,630,244 |
| 2019-06-12 | $0.06303 | $0.08529 | $0.06299 | $0.06393 | $19,558.13 | $4,694,294 |
| 2019-06-13 | $0.06381 | $0.08674 | $0.06381 | $0.06550 | $9,960.00 | $4,810,421 |
| 2019-06-14 | $0.06555 | $0.08184 | $0.06414 | $0.06642 | $14,043.81 | $4,878,329 |
| 2019-06-15 | $0.06638 | $0.07176 | $0.06327 | $0.06720 | $184.90 | $4,936,624 |
| 2019-06-16 | $0.06720 | $0.06778 | $0.05878 | $0.05952 | $272.73 | $4,373,802 |
| 2019-06-17 | $0.05952 | $0.07842 | $0.05951 | $0.06255 | $8,483.49 | $4,597,163 |
| 2019-06-18 | $0.06257 | $0.06756 | $0.06202 | $0.06567 | $10,864.41 | $4,827,542 |
| 2019-06-19 | $0.06564 | $0.08401 | $0.06386 | $0.06793 | $7,128.32 | $4,994,109 |
| 2019-06-20 | $0.06794 | $0.09368 | $0.06449 | $0.08207 | $3,258.06 | $6,034,678 |
| 2019-06-21 | $0.08202 | $0.1222 | $0.07654 | $0.08043 | $3,219.81 | $5,915,410 |
| 2019-06-22 | $0.08044 | $0.08306 | $0.07247 | $0.07428 | $1,214.40 | $5,463,922 |
| 2019-06-23 | $0.07424 | $0.07645 | $0.07339 | $0.07390 | $100.67 | $5,437,135 |
| 2019-06-24 | $0.07390 | $0.08340 | $0.06897 | $0.06924 | $4,314.83 | $5,095,850 |
| 2019-06-25 | $0.06925 | $0.07636 | $0.06804 | $0.07636 | $312.16 | $5,620,524 |
| 2019-06-26 | $0.07636 | $0.08060 | $0.06580 | $0.06736 | $10,570.39 | $4,958,943 |
| 2019-06-27 | $0.06736 | $0.07542 | $0.06060 | $0.06069 | $7,983.29 | $4,468,259 |
| 2019-06-28 | $0.06068 | $0.08792 | $0.06068 | $0.07241 | $7,022.04 | $5,329,925 |
| 2019-06-29 | $0.07243 | $0.08930 | $0.06331 | $0.06995 | $2,172.27 | $5,149,818 |
| 2019-06-30 | $0.06986 | $0.07035 | $0.05870 | $0.06239 | $177.20 | $4,594,079 |