MGW MGW
Xếp hạng #?
06:54:12 21/12/2016
MGW (MGW)
Không hoạt động
Lịch sử giá MGW (MGW) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.07871 | $0.1368 | $0.07825 | $0.08933 | $1,572.08 | $89,333.00 |
| 2014-11-02 | $0.08930 | $0.09474 | $0.08862 | $0.09445 | $0.8501 | $94,453.00 |
| 2014-11-03 | $0.09405 | $0.09765 | $0.09405 | $0.09660 | $0.8694 | $96,604.50 |
| 2014-11-04 | $0.09691 | $0.09809 | $0.09564 | $0.09640 | $96.40 | $96,397.50 |
| 2014-11-05 | $0.09655 | $0.1569 | $0.09650 | $0.1551 | $1,593.20 | $155,100 |
| 2014-11-06 | $0.1551 | $0.1561 | $0.1024 | $0.1038 | $1,141.76 | $103,797 |
| 2014-11-07 | $0.1038 | $0.1215 | $0.1014 | $0.1195 | $298.84 | $119,536 |
| 2014-11-08 | $0.1194 | $0.1458 | $0.1194 | $0.1420 | $16.33 | $142,015 |
| 2014-11-09 | $0.1419 | $0.1487 | $0.1401 | $0.1472 | $16.92 | $147,151 |
| 2014-11-10 | $0.1465 | $0.1465 | $0.1427 | $0.1439 | $16.55 | $143,870 |
| 2014-11-11 | $0.1111 | $0.1477 | $0.1089 | $0.1467 | $168.72 | $146,713 |
| 2014-11-12 | $0.1468 | $0.1530 | $0.1134 | $0.1219 | $30.48 | $121,936 |
| 2014-11-13 | $0.1228 | $0.1613 | $0.1109 | $0.1468 | $589.05 | $146,821 |
| 2014-11-14 | $0.1460 | $0.1470 | $0.1110 | $0.1348 | $364.36 | $134,798 |
| 2014-11-15 | $0.1357 | $0.1444 | $0.1044 | $0.1086 | $981.22 | $108,614 |
| 2014-11-16 | $0.1088 | $0.1253 | $0.1049 | $0.1109 | $21.07 | $110,868 |
| 2014-11-17 | $0.1110 | $0.1320 | $0.1102 | $0.1241 | $625.71 | $124,148 |
| 2014-11-18 | $0.1243 | $0.1330 | $0.1203 | $0.1258 | $205.00 | $125,767 |
| 2014-11-19 | $0.1255 | $0.1320 | $0.1025 | $0.1049 | $209.89 | $104,947 |
| 2014-11-20 | $0.1049 | $0.1364 | $0.1041 | $0.1322 | $0.4637 | $132,174 |
| 2014-11-21 | $0.1328 | $0.1339 | $0.1215 | $0.1258 | $1.58 | $125,811 |
| 2014-11-22 | $0.1271 | $0.1271 | $0.1029 | $0.1062 | $56.59 | $106,175 |
| 2014-11-23 | $0.1062 | $0.1266 | $0.1052 | $0.1113 | $299.04 | $111,331 |
| 2014-11-24 | $0.1110 | $0.1363 | $0.1026 | $0.1033 | $209.75 | $103,275 |
| 2014-11-25 | $0.1032 | $0.1082 | $0.09912 | $0.1015 | $134.12 | $101,454 |
| 2014-11-26 | $0.1020 | $0.1351 | $0.1004 | $0.1309 | $327.12 | $130,900 |
| 2014-11-27 | $0.1316 | $0.1319 | $0.1271 | $0.1273 | $636.36 | $127,271 |
| 2014-11-28 | $0.1272 | $0.1317 | $0.1020 | $0.1280 | $1,209.23 | $128,001 |
| 2014-11-29 | $0.1279 | $0.1310 | $0.1050 | $0.1097 | $548.52 | $109,672 |
| 2014-11-30 | $0.1088 | $0.1318 | $0.1074 | $0.1286 | $27.01 | $128,612 |