MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01799 | $0.01852 | $0.01759 | $0.01773 | $10.07 | $1,325,520 |
| 2019-10-02 | $0.01773 | $0.01783 | $0.01453 | $0.01493 | $40.91 | $1,116,269 |
| 2019-10-03 | $0.01494 | $0.01609 | $0.01398 | $0.01491 | $11.67 | $1,114,941 |
| 2019-10-04 | $0.01490 | $0.01531 | $0.01486 | $0.01505 | $29.69 | $1,125,517 |
| 2019-10-05 | $0.01505 | $0.01511 | $0.01470 | $0.01499 | $19.45 | $1,121,288 |
| 2019-10-06 | $0.01498 | $0.01507 | $0.01458 | $0.01473 | $7.86 | $1,101,806 |
| 2019-10-07 | $0.01471 | $0.02145 | $0.01460 | $0.01558 | $21.20 | $1,165,639 |
| 2019-10-08 | $0.01558 | $0.02190 | $0.01541 | $0.01565 | $23.58 | $1,171,554 |
| 2019-10-09 | $0.01565 | $0.01670 | $0.01553 | $0.01662 | $86.81 | $1,244,409 |
| 2019-10-10 | $0.01662 | $0.01933 | $0.01620 | $0.01649 | $52.84 | $1,234,450 |
| 2019-10-11 | $0.01650 | $0.02243 | $0.01563 | $0.01571 | $21.86 | $1,176,251 |
| 2019-10-12 | $0.01570 | $0.01603 | $0.01513 | $0.01518 | $556.40 | $1,136,481 |
| 2019-10-13 | $0.01518 | $0.01593 | $0.01514 | $0.01567 | $5.94 | $1,173,145 |
| 2019-10-14 | $0.01567 | $0.02214 | $0.01563 | $0.01600 | $174.87 | $1,198,362 |
| 2019-10-15 | $0.01600 | $0.02040 | $0.01598 | $0.01633 | $151.51 | $1,223,112 |
| 2019-10-16 | $0.01632 | $0.02121 | $0.01548 | $0.02039 | $1,035.32 | $1,527,511 |
| 2019-10-17 | $0.02037 | $0.02074 | $0.01746 | $0.02064 | $195.97 | $1,546,457 |
| 2019-10-18 | $0.02064 | $0.02065 | $0.01709 | $0.01737 | $297.10 | $1,301,626 |
| 2019-10-19 | $0.01737 | $0.02028 | $0.01726 | $0.02003 | $285.81 | $1,501,643 |
| 2019-10-20 | $0.02005 | $0.02006 | $0.01714 | $0.01755 | $88.09 | $1,315,837 |
| 2019-10-21 | $0.01755 | $0.02051 | $0.01413 | $0.02027 | $8.46 | $1,519,689 |
| 2019-10-22 | $0.02027 | $0.02035 | $0.01464 | $0.01464 | $0.8712 | $1,098,148 |
| 2019-10-23 | $0.01464 | $0.01766 | $0.01442 | $0.01624 | $109.80 | $1,218,159 |
| 2019-10-24 | $0.01624 | $0.01896 | $0.01608 | $0.01881 | $102.61 | $1,411,424 |
| 2019-10-25 | $0.01881 | $0.02046 | $0.01624 | $0.01816 | $40.99 | $1,362,618 |
| 2019-10-26 | $0.01815 | $0.02155 | $0.01758 | $0.01799 | $33.18 | $1,349,842 |
| 2019-10-27 | $0.01799 | $0.02084 | $0.01777 | $0.01844 | $194.15 | $1,384,394 |
| 2019-10-28 | $0.01843 | $0.01880 | $0.01803 | $0.01828 | $51.70 | $1,372,041 |
| 2019-10-29 | $0.01826 | $0.01883 | $0.01503 | $0.01619 | $45.08 | $1,215,443 |
| 2019-10-30 | $0.01618 | $0.01625 | $0.01544 | $0.01564 | $23.59 | $1,175,035 |
| 2019-10-31 | $0.01564 | $0.02177 | $0.01549 | $0.01583 | $85.64 | $1,189,065 |