MassGrid MGD
Xếp hạng #?
07:24:25 07/07/2020
MassGrid (MGD)
Không theo dõi
Lịch sử giá MassGrid (MGD) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01795 | $0.01943 | $0.01163 | $0.01199 | $564.76 | $910,899 |
| 2020-01-02 | $0.01369 | $0.01398 | $0.01142 | $0.01322 | $481.74 | $1,003,916 |
| 2020-01-03 | $0.01321 | $0.01432 | $0.01155 | $0.01181 | $388.72 | $897,475 |
| 2020-01-04 | $0.01181 | $0.01397 | $0.01154 | $0.01163 | $390.94 | $883,966 |
| 2020-01-05 | $0.01171 | $0.01691 | $0.01164 | $0.01473 | $525.84 | $1,119,817 |
| 2020-01-06 | $0.01579 | $0.01723 | $0.01275 | $0.01575 | $591.05 | $1,197,626 |
| 2020-01-07 | $0.01575 | $0.01739 | $0.01231 | $0.01434 | $568.78 | $1,090,415 |
| 2020-01-08 | $0.01434 | $0.01693 | $0.01248 | $0.01277 | $107.75 | $970,768 |
| 2020-01-09 | $0.01275 | $0.01277 | $0.01254 | $0.01254 | $0 | $953,499 |
| 2020-01-10 | $0.01254 | $0.01254 | $0.01254 | $0.01254 | $0 | $953,561 |
| 2020-01-11 | $0.01254 | $0.01254 | $0.01254 | $0.01254 | $0 | $953,620 |
| 2020-01-12 | $0.01254 | $0.01254 | $0.007182 | $0.007291 | $74.23 | $554,757 |
| 2020-01-13 | $0.007311 | $0.007340 | $0.007176 | $0.007201 | $0 | $547,931 |
| 2020-01-14 | $0.007201 | $0.008387 | $0.007201 | $0.008291 | $416.85 | $630,931 |
| 2020-01-15 | $0.008303 | $0.01997 | $0.008058 | $0.01977 | $3.62 | $1,504,687 |
| 2020-01-16 | $0.01978 | $0.01988 | $0.01900 | $0.01919 | $0 | $1,460,838 |
| 2020-01-17 | $0.01919 | $0.01919 | $0.007306 | $0.007530 | $17.24 | $573,319 |
| 2020-01-18 | $0.007515 | $0.007856 | $0.007353 | $0.007715 | $31.72 | $588,288 |
| 2020-01-19 | $0.007715 | $0.01948 | $0.005927 | $0.006044 | $8.03 | $460,988 |
| 2020-01-20 | $0.006047 | $0.006055 | $0.004059 | $0.004178 | $334.48 | $318,745 |
| 2020-01-21 | $0.004179 | $0.01865 | $0.004153 | $0.01862 | $18.64 | $1,420,582 |
| 2020-01-22 | $0.01861 | $0.01867 | $0.01848 | $0.01854 | $0 | $1,415,109 |
| 2020-01-23 | $0.01854 | $0.01854 | $0.01854 | $0.01854 | $0 | $1,415,338 |
| 2020-01-24 | $0.01854 | $0.01854 | $0.01854 | $0.01854 | $0 | $1,415,696 |
| 2020-01-25 | $0.01854 | $0.01854 | $0.01854 | $0.01854 | $0 | $1,415,920 |
| 2020-01-26 | $0.01854 | $0.01854 | $0.01455 | $0.01496 | $1.50 | $1,142,286 |
| 2020-01-27 | $0.01496 | $0.01512 | $0.01485 | $0.01512 | $0 | $1,154,904 |
| 2020-01-28 | $0.01512 | $0.01512 | $0.01512 | $0.01512 | $0 | $1,155,150 |
| 2020-01-29 | $0.01512 | $0.01512 | $0.01512 | $0.01512 | $0 | $1,155,288 |
| 2020-01-30 | $0.01512 | $0.01512 | $0.01512 | $0.01512 | $0 | $1,155,421 |
| 2020-01-31 | $0.01512 | $0.01512 | $0.01022 | $0.01045 | $16.22 | $798,714 |