MGW MGW
Xếp hạng #?
06:54:12 21/12/2016
MGW (MGW)
Không hoạt động
Lịch sử giá MGW (MGW) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.1906 | $0.1934 | $0.1556 | $0.1566 | $582.94 | $156,579 |
| 2014-10-02 | $0.1552 | $0.1710 | $0.1292 | $0.1694 | $52.33 | $169,356 |
| 2014-10-03 | $0.1675 | $0.1677 | $0.1595 | $0.1614 | $160.88 | $161,364 |
| 2014-10-04 | $0.1617 | $0.1638 | $0.1337 | $0.1428 | $187.90 | $142,780 |
| 2014-10-05 | $0.1428 | $0.1483 | $0.1286 | $0.1430 | $133.46 | $143,048 |
| 2014-10-06 | $0.1428 | $0.1548 | $0.1355 | $0.1359 | $244.91 | $135,910 |
| 2014-10-07 | $0.1371 | $0.1625 | $0.1295 | $0.1515 | $173.72 | $151,462 |
| 2014-10-08 | $0.1512 | $0.1512 | $0.1188 | $0.1282 | $365.73 | $128,236 |
| 2014-10-09 | $0.1281 | $0.1515 | $0.1185 | $0.1481 | $5.92 | $148,078 |
| 2014-10-10 | $0.1481 | $0.1503 | $0.1162 | $0.1180 | $295.06 | $118,023 |
| 2014-10-11 | $0.1178 | $0.1239 | $0.1108 | $0.1198 | $681.87 | $119,795 |
| 2014-10-12 | $0.1199 | $0.1200 | $0.1066 | $0.1126 | $104.37 | $112,587 |
| 2014-10-13 | $0.1125 | $0.1209 | $0.09529 | $0.09679 | $355.59 | $96,785.60 |
| 2014-10-14 | $0.09717 | $0.1049 | $0.09523 | $0.1019 | $150.80 | $101,890 |
| 2014-10-15 | $0.1018 | $0.1332 | $0.09872 | $0.1250 | $12.50 | $124,951 |
| 2014-10-16 | $0.1252 | $0.1273 | $0.1031 | $0.1048 | $81.77 | $104,838 |
| 2014-10-17 | $0.1050 | $0.1214 | $0.1033 | $0.1176 | $235.13 | $117,567 |
| 2014-10-18 | $0.1175 | $0.1197 | $0.1029 | $0.1046 | $0.4183 | $104,586 |
| 2014-10-19 | $0.1045 | $0.1234 | $0.1029 | $0.1047 | $57.04 | $104,663 |
| 2014-10-20 | $0.1046 | $0.2951 | $0.002308 | $0.1990 | $1,839.02 | $198,972 |
| 2014-10-21 | $0.1988 | $0.1991 | $0.1063 | $0.1099 | $207.01 | $109,860 |
| 2014-10-22 | $0.1100 | $0.1147 | $0.09542 | $0.09813 | $294.40 | $98,134.00 |
| 2014-10-23 | $0.09799 | $0.09868 | $0.08563 | $0.08594 | $11.77 | $85,939.60 |
| 2014-10-24 | $0.08804 | $0.09287 | $0.08703 | $0.09152 | $45.76 | $91,519.40 |
| 2014-10-25 | $0.09156 | $0.09797 | $0.08798 | $0.08813 | $70.51 | $88,132.00 |
| 2014-10-26 | $0.08818 | $0.09100 | $0.08684 | $0.08916 | $41.64 | $89,161.50 |
| 2014-10-27 | $0.08906 | $0.09070 | $0.08765 | $0.08841 | $23.52 | $88,409.50 |
| 2014-10-28 | $0.08877 | $0.08987 | $0.08707 | $0.08714 | $63.87 | $87,140.60 |
| 2014-10-29 | $0.08699 | $0.1089 | $0.08445 | $0.1017 | $247.36 | $101,668 |
| 2014-10-30 | $0.1014 | $0.1043 | $0.09895 | $0.1029 | $41.18 | $102,938 |
| 2014-10-31 | $0.1029 | $0.1033 | $0.07772 | $0.07885 | $0.7097 | $78,851.70 |