MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01372 | $0.01372 | $0.01329 | $0.01333 | $0 | $1,006,745 |
| 2019-12-02 | $0.01333 | $0.01333 | $0.01333 | $0.01333 | $0 | $1,006,927 |
| 2019-12-03 | $0.01333 | $0.02384 | $0.01038 | $0.01052 | $89.18 | $794,930 |
| 2019-12-04 | $0.01052 | $0.01052 | $0.01031 | $0.01035 | $0 | $781,673 |
| 2019-12-05 | $0.01035 | $0.01035 | $0.01035 | $0.01035 | $0 | $781,787 |
| 2019-12-06 | $0.01035 | $0.01244 | $0.01035 | $0.01119 | $10.18 | $845,966 |
| 2019-12-07 | $0.01119 | $0.01124 | $0.01115 | $0.01121 | $0 | $847,782 |
| 2019-12-08 | $0.01121 | $0.01121 | $0.01121 | $0.01121 | $0 | $847,918 |
| 2019-12-09 | $0.01121 | $0.01121 | $0.008949 | $0.008989 | $1.96 | $679,829 |
| 2019-12-10 | $0.008986 | $0.009007 | $0.008937 | $0.008954 | $0 | $677,261 |
| 2019-12-11 | $0.008954 | $0.008954 | $0.008954 | $0.008954 | $0 | $677,382 |
| 2019-12-12 | $0.008954 | $0.008954 | $0.008954 | $0.008954 | $0 | $677,505 |
| 2019-12-13 | $0.008954 | $0.008954 | $0.008954 | $0.008954 | $0 | $677,639 |
| 2019-12-14 | $0.008954 | $0.008954 | $0.008954 | $0.008954 | $0 | $677,797 |
| 2019-12-15 | $0.008954 | $0.01584 | $0.008954 | $0.01202 | $2.13 | $910,386 |
| 2019-12-16 | $0.01202 | $0.01203 | $0.01113 | $0.01122 | $25.25 | $849,914 |
| 2019-12-17 | $0.01122 | $0.01174 | $0.01068 | $0.01079 | $88.57 | $817,327 |
| 2019-12-18 | $0.01079 | $0.01370 | $0.01005 | $0.01119 | $38.17 | $847,945 |
| 2019-12-19 | $0.01119 | $0.01128 | $0.01065 | $0.01087 | $32.04 | $823,424 |
| 2019-12-20 | $0.01087 | $0.01890 | $0.01073 | $0.01884 | $1.06 | $1,428,163 |
| 2019-12-21 | $0.01884 | $0.01886 | $0.01074 | $0.01076 | $12.09 | $815,749 |
| 2019-12-22 | $0.01077 | $0.01903 | $0.01075 | $0.01112 | $78.38 | $843,212 |
| 2019-12-23 | $0.01112 | $0.01799 | $0.01112 | $0.01724 | $0.6895 | $1,307,002 |
| 2019-12-24 | $0.01723 | $0.01725 | $0.01071 | $0.01084 | $14.30 | $822,316 |
| 2019-12-25 | $0.01084 | $0.01682 | $0.01049 | $0.01063 | $7.66 | $806,423 |
| 2019-12-26 | $0.01063 | $0.01066 | $0.01053 | $0.01059 | $0 | $803,494 |
| 2019-12-27 | $0.01059 | $0.01444 | $0.01005 | $0.01274 | $331.95 | $966,394 |
| 2019-12-28 | $0.01274 | $0.01413 | $0.01023 | $0.01286 | $451.05 | $975,800 |
| 2019-12-29 | $0.01281 | $0.01380 | $0.01275 | $0.01352 | $458.75 | $1,025,933 |
| 2019-12-30 | $0.01352 | $0.01514 | $0.01100 | $0.01512 | $582.03 | $1,147,840 |
| 2019-12-31 | $0.01511 | $0.02103 | $0.01187 | $0.01795 | $774.04 | $1,363,399 |