MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.04520 | $0.04522 | $0.04400 | $0.04501 | $180.30 | $3,333,138 |
| 2019-08-02 | $0.04501 | $0.04858 | $0.04463 | $0.04503 | $736.46 | $3,334,684 |
| 2019-08-03 | $0.04504 | $0.04642 | $0.04492 | $0.04598 | $80.76 | $3,406,278 |
| 2019-08-04 | $0.04598 | $0.04632 | $0.04516 | $0.04601 | $282.27 | $3,409,362 |
| 2019-08-05 | $0.04602 | $0.04970 | $0.04600 | $0.04839 | $269.60 | $3,585,597 |
| 2019-08-06 | $0.04840 | $0.04841 | $0.04075 | $0.04119 | $1,968.66 | $3,052,707 |
| 2019-08-07 | $0.04118 | $0.04655 | $0.04059 | $0.04126 | $78.78 | $3,058,280 |
| 2019-08-08 | $0.04126 | $0.04239 | $0.04045 | $0.04131 | $1.48 | $3,060,644 |
| 2019-08-09 | $0.04130 | $0.04424 | $0.03915 | $0.03958 | $659.13 | $2,932,838 |
| 2019-08-10 | $0.03958 | $0.04178 | $0.03855 | $0.04165 | $602.03 | $3,087,093 |
| 2019-08-11 | $0.04166 | $0.04243 | $0.03958 | $0.04106 | $15.31 | $3,043,996 |
| 2019-08-12 | $0.04105 | $0.04107 | $0.03374 | $0.03380 | $1,353.67 | $2,506,057 |
| 2019-08-13 | $0.03382 | $0.03979 | $0.03183 | $0.03235 | $1,140.79 | $2,399,223 |
| 2019-08-14 | $0.03233 | $0.03735 | $0.03192 | $0.03210 | $146.77 | $2,381,175 |
| 2019-08-15 | $0.03210 | $0.03603 | $0.03115 | $0.03565 | $1,071.86 | $2,645,075 |
| 2019-08-16 | $0.03565 | $0.03567 | $0.03136 | $0.03524 | $214.06 | $2,615,139 |
| 2019-08-17 | $0.03524 | $0.03530 | $0.02870 | $0.03270 | $2,328.20 | $2,426,932 |
| 2019-08-18 | $0.03271 | $0.03654 | $0.03059 | $0.03598 | $1,282.88 | $2,670,924 |
| 2019-08-19 | $0.03598 | $0.03608 | $0.02979 | $0.03045 | $2,637.08 | $2,260,904 |
| 2019-08-20 | $0.03045 | $0.03414 | $0.02574 | $0.02587 | $552.32 | $1,921,057 |
| 2019-08-21 | $0.02588 | $0.03484 | $0.02418 | $0.02942 | $140.51 | $2,184,760 |
| 2019-08-22 | $0.02942 | $0.03347 | $0.02614 | $0.02825 | $849.04 | $2,098,661 |
| 2019-08-23 | $0.02825 | $0.03123 | $0.02674 | $0.02866 | $720.91 | $2,129,405 |
| 2019-08-24 | $0.02867 | $0.02952 | $0.02630 | $0.02819 | $689.97 | $2,095,039 |
| 2019-08-25 | $0.02819 | $0.02881 | $0.02585 | $0.02656 | $698.69 | $1,973,980 |
| 2019-08-26 | $0.02657 | $0.02856 | $0.02618 | $0.02782 | $864.11 | $2,067,959 |
| 2019-08-27 | $0.02781 | $0.02799 | $0.02283 | $0.02402 | $695.66 | $1,785,784 |
| 2019-08-28 | $0.02401 | $0.02772 | $0.02389 | $0.02504 | $658.80 | $1,862,408 |
| 2019-08-29 | $0.02528 | $0.02555 | $0.02298 | $0.02416 | $454.13 | $1,797,305 |
| 2019-08-30 | $0.02416 | $0.02472 | $0.02331 | $0.02347 | $561.85 | $1,745,984 |
| 2019-08-31 | $0.02347 | $0.02506 | $0.02347 | $0.02482 | $160.17 | $1,846,513 |