MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02480 | $0.02499 | $0.02251 | $0.02458 | $422.81 | $1,829,114 |
| 2019-09-02 | $0.02443 | $0.02675 | $0.02395 | $0.02615 | $897.93 | $1,946,553 |
| 2019-09-03 | $0.02615 | $0.04262 | $0.01940 | $0.02189 | $2,411.98 | $1,629,551 |
| 2019-09-04 | $0.02189 | $0.02597 | $0.02150 | $0.02429 | $75.28 | $1,808,895 |
| 2019-09-05 | $0.02429 | $0.02543 | $0.02260 | $0.02292 | $2,444.87 | $1,705,121 |
| 2019-09-06 | $0.02292 | $0.02874 | $0.02278 | $0.02872 | $313.02 | $2,137,465 |
| 2019-09-07 | $0.02872 | $0.02892 | $0.02482 | $0.02603 | $164.01 | $1,937,241 |
| 2019-09-08 | $0.02603 | $0.03253 | $0.02602 | $0.02723 | $390.83 | $2,027,494 |
| 2019-09-09 | $0.02723 | $0.03240 | $0.02665 | $0.02724 | $145.15 | $2,028,152 |
| 2019-09-10 | $0.02723 | $0.02765 | $0.02676 | $0.02701 | $19.31 | $2,011,917 |
| 2019-09-11 | $0.02701 | $0.03213 | $0.02654 | $0.02687 | $81.37 | $2,001,775 |
| 2019-09-12 | $0.02686 | $0.02734 | $0.02672 | $0.02720 | $26.06 | $2,026,799 |
| 2019-09-13 | $0.02720 | $0.02728 | $0.02683 | $0.02720 | $26.76 | $2,027,150 |
| 2019-09-14 | $0.02724 | $0.02729 | $0.02444 | $0.02551 | $96.24 | $1,901,191 |
| 2019-09-15 | $0.02550 | $0.02573 | $0.02321 | $0.02374 | $1,202.29 | $1,769,111 |
| 2019-09-16 | $0.02374 | $0.02486 | $0.02374 | $0.02471 | $33.34 | $1,842,058 |
| 2019-09-17 | $0.02472 | $0.02629 | $0.02186 | $0.02400 | $951.67 | $1,789,275 |
| 2019-09-18 | $0.02394 | $0.02493 | $0.02394 | $0.02430 | $692.72 | $1,812,183 |
| 2019-09-19 | $0.02431 | $0.02451 | $0.02096 | $0.02218 | $68.88 | $1,654,389 |
| 2019-09-20 | $0.02213 | $0.03167 | $0.02162 | $0.02183 | $55.41 | $1,628,852 |
| 2019-09-21 | $0.02184 | $0.02220 | $0.02161 | $0.02167 | $12.36 | $1,616,528 |
| 2019-09-22 | $0.02166 | $0.02942 | $0.02125 | $0.02539 | $571.96 | $1,894,625 |
| 2019-09-23 | $0.02540 | $0.02594 | $0.02115 | $0.02464 | $1,321.57 | $1,839,248 |
| 2019-09-24 | $0.02464 | $0.02483 | $0.01734 | $0.01782 | $59.42 | $1,330,403 |
| 2019-09-25 | $0.01782 | $0.01853 | $0.01748 | $0.01828 | $12.96 | $1,365,230 |
| 2019-09-26 | $0.01828 | $0.01904 | $0.01667 | $0.01668 | $1,678.64 | $1,245,378 |
| 2019-09-27 | $0.01668 | $0.02044 | $0.01633 | $0.01746 | $80.93 | $1,303,944 |
| 2019-09-28 | $0.01747 | $0.01758 | $0.01708 | $0.01747 | $20.86 | $1,304,165 |
| 2019-09-29 | $0.01746 | $0.02414 | $0.01670 | $0.01705 | $47.93 | $1,273,334 |
| 2019-09-30 | $0.01705 | $0.01799 | $0.01671 | $0.01799 | $5.46 | $1,344,326 |