Mocrow MCW
Xếp hạng #?
12:43:16 17/09/2020
Mocrow (MCW)
Không theo dõi
Lịch sử giá Mocrow (MCW) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.2803 | $0.2964 | $0.2367 | $0.2938 | $5,383.03 | $572,095 |
| 2019-02-02 | $0.2934 | $0.3161 | $0.2922 | $0.3161 | $2,746.75 | $616,805 |
| 2019-02-03 | $0.3151 | $0.3310 | $0.2724 | $0.2740 | $2,520.89 | $534,713 |
| 2019-02-04 | $0.2743 | $0.2797 | $0.2645 | $0.2695 | $8,425.22 | $525,772 |
| 2019-02-05 | $0.2693 | $0.2697 | $0.2189 | $0.2205 | $3,900.01 | $430,255 |
| 2019-02-06 | $0.2212 | $0.2501 | $0.2048 | $0.2433 | $5,017.33 | $474,656 |
| 2019-02-07 | $0.2439 | $0.2614 | $0.2421 | $0.2593 | $12,182.26 | $506,024 |
| 2019-02-08 | $0.2596 | $0.2612 | $0.2239 | $0.2501 | $5,703.84 | $487,977 |
| 2019-02-09 | $0.2501 | $0.2544 | $0.2347 | $0.2539 | $5,155.90 | $495,401 |
| 2019-02-10 | $0.2535 | $0.2702 | $0.2380 | $0.2692 | $2,727.71 | $525,202 |
| 2019-02-11 | $0.2695 | $0.6854 | $0.2629 | $0.4996 | $26,098.84 | $974,836 |
| 2019-02-12 | $0.4991 | $0.5255 | $0.4945 | $0.5253 | $12,007.91 | $1,024,989 |
| 2019-02-13 | $0.5253 | $0.5477 | $0.4983 | $0.5036 | $27,686.02 | $1,001,255 |
| 2019-02-14 | $0.5033 | $0.5170 | $0.4940 | $0.5128 | $23,386.33 | $1,019,520 |
| 2019-02-15 | $0.5125 | $0.5271 | $0.4902 | $0.5110 | $15,788.26 | $1,015,930 |
| 2019-02-16 | $0.5112 | $0.5315 | $0.4964 | $0.5172 | $13,335.84 | $1,028,182 |
| 2019-02-17 | $0.5169 | $0.5698 | $0.4582 | $0.5309 | $6,991.47 | $1,055,370 |
| 2019-02-18 | $0.5292 | $0.6086 | $0.5292 | $0.6048 | $9,472.42 | $1,202,313 |
| 2019-02-19 | $0.6049 | $0.6202 | $0.5893 | $0.6004 | $8,536.76 | $1,193,692 |
| 2019-02-20 | $0.5970 | $0.6258 | $0.5900 | $0.6000 | $7,776.44 | $1,192,855 |
| 2019-02-21 | $0.5986 | $0.6174 | $0.5317 | $0.5369 | $6,206.90 | $1,067,343 |
| 2019-02-22 | $0.5366 | $0.5570 | $0.5213 | $0.5482 | $4,386.17 | $1,089,818 |
| 2019-02-23 | $0.5482 | $0.6074 | $0.5295 | $0.5886 | $8,063.68 | $1,170,132 |
| 2019-02-24 | $0.5901 | $0.6458 | $0.5424 | $0.5425 | $6,238.18 | $1,078,406 |
| 2019-02-25 | $0.5279 | $0.5682 | $0.5136 | $0.5136 | $3,646.37 | $1,020,998 |
| 2019-02-26 | $0.5122 | $0.5422 | $0.5073 | $0.5133 | $4,730.52 | $1,020,462 |
| 2019-02-27 | $0.5128 | $0.5272 | $0.4914 | $0.5134 | $4,058.75 | $1,020,733 |
| 2019-02-28 | $0.5125 | $0.5338 | $0.5085 | $0.5300 | $2,539.77 | $1,053,660 |