MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.06239 | $0.07086 | $0.05951 | $0.06836 | $17,756.88 | $5,034,650 |
| 2019-07-02 | $0.06834 | $0.06878 | $0.05025 | $0.05550 | $3,256.60 | $4,088,228 |
| 2019-07-03 | $0.05552 | $0.06420 | $0.05218 | $0.05704 | $2,785.42 | $4,200,546 |
| 2019-07-04 | $0.05706 | $0.06831 | $0.05605 | $0.06562 | $6,640.10 | $4,833,017 |
| 2019-07-05 | $0.06563 | $0.06796 | $0.05833 | $0.05862 | $440.95 | $4,318,524 |
| 2019-07-06 | $0.05864 | $0.05916 | $0.05816 | $0.05871 | $0 | $4,326,023 |
| 2019-07-07 | $0.05871 | $0.07407 | $0.05871 | $0.07301 | $1,131.70 | $5,380,448 |
| 2019-07-08 | $0.07301 | $0.07333 | $0.06039 | $0.06170 | $21,297.72 | $4,547,963 |
| 2019-07-09 | $0.06174 | $0.07199 | $0.05640 | $0.06086 | $4,018.13 | $4,486,461 |
| 2019-07-10 | $0.06090 | $0.06735 | $0.04855 | $0.04932 | $2,522.43 | $3,636,650 |
| 2019-07-11 | $0.04931 | $0.06269 | $0.04815 | $0.04861 | $5,337.43 | $3,584,880 |
| 2019-07-12 | $0.04865 | $0.06073 | $0.04810 | $0.06044 | $2,514.75 | $4,458,513 |
| 2019-07-13 | $0.06047 | $0.06053 | $0.05071 | $0.05176 | $838.48 | $3,818,713 |
| 2019-07-14 | $0.05173 | $0.05934 | $0.04548 | $0.04564 | $1,970.92 | $3,367,424 |
| 2019-07-15 | $0.04552 | $0.05136 | $0.04206 | $0.05027 | $2,476.84 | $3,709,972 |
| 2019-07-16 | $0.05021 | $0.05125 | $0.03991 | $0.04035 | $637.31 | $2,978,472 |
| 2019-07-17 | $0.03986 | $0.04845 | $0.03980 | $0.04482 | $1,696.14 | $3,309,301 |
| 2019-07-18 | $0.04480 | $0.04745 | $0.04301 | $0.04385 | $674.46 | $3,237,921 |
| 2019-07-19 | $0.04385 | $0.04645 | $0.04218 | $0.04237 | $132.49 | $3,129,577 |
| 2019-07-20 | $0.04237 | $0.04940 | $0.04231 | $0.04835 | $70.52 | $3,571,712 |
| 2019-07-21 | $0.04835 | $0.04851 | $0.04623 | $0.04764 | $471.45 | $3,520,023 |
| 2019-07-22 | $0.04762 | $0.04995 | $0.04532 | $0.04610 | $599.66 | $3,406,607 |
| 2019-07-23 | $0.04610 | $0.04846 | $0.04438 | $0.04494 | $104.66 | $3,322,035 |
| 2019-07-24 | $0.04494 | $0.04679 | $0.04251 | $0.04670 | $287.69 | $3,452,746 |
| 2019-07-25 | $0.04668 | $0.04967 | $0.04649 | $0.04722 | $2,111.39 | $3,491,943 |
| 2019-07-26 | $0.04721 | $0.04722 | $0.04542 | $0.04653 | $158.56 | $3,441,059 |
| 2019-07-27 | $0.04653 | $0.04733 | $0.04098 | $0.04150 | $269.29 | $3,069,598 |
| 2019-07-28 | $0.04150 | $0.04198 | $0.04005 | $0.04181 | $1,434.99 | $3,093,476 |
| 2019-07-29 | $0.04181 | $0.04680 | $0.04134 | $0.04207 | $235.37 | $3,113,632 |
| 2019-07-30 | $0.04208 | $0.04659 | $0.04122 | $0.04543 | $661.92 | $3,362,308 |
| 2019-07-31 | $0.04543 | $0.04594 | $0.04273 | $0.04517 | $428.95 | $3,343,820 |