MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01582 | $0.01593 | $0.01558 | $0.01583 | $4.80 | $1,189,531 |
| 2019-11-02 | $0.01583 | $0.01597 | $0.01572 | $0.01583 | $0 | $1,189,691 |
| 2019-11-03 | $0.01583 | $0.02014 | $0.01583 | $0.02006 | $64.85 | $1,508,025 |
| 2019-11-04 | $0.02007 | $0.02010 | $0.01456 | $0.01495 | $17.36 | $1,123,740 |
| 2019-11-05 | $0.01495 | $0.01659 | $0.01478 | $0.01648 | $1.22 | $1,239,480 |
| 2019-11-06 | $0.01648 | $0.01674 | $0.01518 | $0.01532 | $40.69 | $1,151,901 |
| 2019-11-07 | $0.01531 | $0.01534 | $0.01504 | $0.01509 | $14.94 | $1,134,710 |
| 2019-11-08 | $0.01509 | $0.02453 | $0.01481 | $0.01974 | $546.53 | $1,484,740 |
| 2019-11-09 | $0.01974 | $0.01983 | $0.01103 | $0.01110 | $148.21 | $835,145 |
| 2019-11-10 | $0.01110 | $0.01718 | $0.01109 | $0.01706 | $26.98 | $1,283,996 |
| 2019-11-11 | $0.01705 | $0.02068 | $0.01675 | $0.02040 | $84.81 | $1,535,530 |
| 2019-11-12 | $0.02040 | $0.02067 | $0.02038 | $0.02058 | $0 | $1,549,142 |
| 2019-11-13 | $0.02058 | $0.02058 | $0.01121 | $0.01135 | $6.84 | $854,471 |
| 2019-11-14 | $0.01135 | $0.01138 | $0.01131 | $0.01132 | $0 | $852,785 |
| 2019-11-15 | $0.01132 | $0.01949 | $0.01083 | $0.01090 | $18.51 | $820,750 |
| 2019-11-16 | $0.01090 | $0.01933 | $0.01087 | $0.01926 | $19.28 | $1,450,765 |
| 2019-11-17 | $0.01926 | $0.01931 | $0.01115 | $0.01118 | $59.87 | $842,565 |
| 2019-11-18 | $0.01118 | $0.01129 | $0.01082 | $0.01090 | $10.47 | $821,515 |
| 2019-11-19 | $0.01090 | $0.01832 | $0.01062 | $0.01828 | $13.15 | $1,377,083 |
| 2019-11-20 | $0.01828 | $0.01843 | $0.01820 | $0.01827 | $0 | $1,377,165 |
| 2019-11-21 | $0.01827 | $0.01827 | $0.01642 | $0.01676 | $64.29 | $1,263,072 |
| 2019-11-22 | $0.01676 | $0.01692 | $0.01481 | $0.01554 | $0 | $1,171,824 |
| 2019-11-23 | $0.01554 | $0.01600 | $0.01539 | $0.01593 | $44.33 | $1,201,283 |
| 2019-11-24 | $0.01593 | $0.01655 | $0.01055 | $0.01514 | $101.57 | $1,141,914 |
| 2019-11-25 | $0.01514 | $0.01576 | $0.01417 | $0.01566 | $0 | $1,181,224 |
| 2019-11-26 | $0.01566 | $0.01566 | $0.01019 | $0.01044 | $4.36 | $787,403 |
| 2019-11-27 | $0.01042 | $0.01692 | $0.01035 | $0.01684 | $66.70 | $1,270,557 |
| 2019-11-28 | $0.01684 | $0.01722 | $0.01661 | $0.01668 | $98.57 | $1,258,765 |
| 2019-11-29 | $0.01668 | $0.01726 | $0.01665 | $0.01707 | $16.20 | $1,288,488 |
| 2019-11-30 | $0.01707 | $0.01722 | $0.01361 | $0.01373 | $12.88 | $1,036,986 |