Mocrow MCW
Xếp hạng #?
12:43:16 17/09/2020
Mocrow (MCW)
Không theo dõi
Lịch sử giá Mocrow (MCW) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.5299 | $0.5431 | $0.5237 | $0.5324 | $6,033.60 | $1,058,504 |
| 2019-03-02 | $0.5319 | $0.5354 | $0.4925 | $0.5104 | $5,109.55 | $1,014,778 |
| 2019-03-03 | $0.5100 | $0.5279 | $0.4801 | $0.4822 | $6,733.84 | $958,614 |
| 2019-03-04 | $0.4816 | $0.5150 | $0.4728 | $0.4915 | $6,752.85 | $977,063 |
| 2019-03-05 | $0.4933 | $0.5227 | $0.4821 | $0.5103 | $5,652.58 | $1,014,396 |
| 2019-03-06 | $0.5125 | $0.5258 | $0.4502 | $0.4515 | $4,668.12 | $897,692 |
| 2019-03-07 | $0.4513 | $0.4517 | $0.2919 | $0.2976 | $4,218.01 | $591,654 |
| 2019-03-08 | $0.2977 | $0.3122 | $0.05278 | $0.2708 | $2,622.49 | $538,426 |
| 2019-03-09 | $0.2483 | $0.2931 | $0.07227 | $0.07244 | $828.32 | $144,019 |
| 2019-03-10 | $0.07241 | $0.1803 | $0.04068 | $0.1336 | $1,288.24 | $265,697 |
| 2019-03-11 | $0.1337 | $0.2572 | $0.04479 | $0.1053 | $997.48 | $209,286 |
| 2019-03-12 | $0.1053 | $0.5063 | $0.05587 | $0.4226 | $13,775.89 | $840,093 |
| 2019-03-13 | $0.4226 | $0.4332 | $0.4071 | $0.4071 | $6,353.21 | $829,731 |
| 2019-03-14 | $0.4069 | $0.4357 | $0.4065 | $0.4259 | $7,230.95 | $868,037 |
| 2019-03-15 | $0.4254 | $0.4374 | $0.4251 | $0.4356 | $1,955.29 | $887,807 |
| 2019-03-16 | $0.4362 | $0.4571 | $0.4362 | $0.4502 | $5,111.08 | $917,631 |
| 2019-03-17 | $0.4498 | $0.4501 | $0.3939 | $0.3939 | $2,779.04 | $802,932 |
| 2019-03-18 | $0.3943 | $0.4401 | $0.3864 | $0.3916 | $8,216.40 | $798,170 |
| 2019-03-19 | $0.3914 | $0.3956 | $0.3278 | $0.3664 | $1,281.08 | $746,746 |
| 2019-03-20 | $0.3665 | $0.3667 | $0.3302 | $0.3640 | $1,641.56 | $741,889 |
| 2019-03-21 | $0.3640 | $0.3648 | $0.2704 | $0.2711 | $113.85 | $552,506 |
| 2019-03-22 | $0.2709 | $0.2809 | $0.2705 | $0.2766 | $1,070.41 | $563,735 |
| 2019-03-23 | $0.2763 | $0.3119 | $0.2760 | $0.3119 | $131.02 | $635,776 |
| 2019-03-24 | $0.3119 | $0.3119 | $0.2609 | $0.2613 | $109.73 | $532,517 |
| 2019-03-25 | $0.2618 | $0.2760 | $0.2588 | $0.2728 | $363.55 | $555,954 |
| 2019-03-26 | $0.2732 | $0.2744 | $0.2707 | $0.2742 | $405.03 | $558,925 |
| 2019-03-27 | $0.2743 | $0.2846 | $0.2496 | $0.2524 | $949.51 | $514,526 |
| 2019-03-28 | $0.2523 | $0.2595 | $0.2159 | $0.2168 | $2,602.22 | $441,948 |
| 2019-03-29 | $0.2174 | $0.2237 | $0.1814 | $0.1875 | $2,702.57 | $382,203 |
| 2019-03-30 | $0.1846 | $0.1954 | $0.1796 | $0.1835 | $3,356.36 | $374,103 |
| 2019-03-31 | $0.1835 | $0.1968 | $0.1796 | $0.1909 | $3,226.57 | $389,085 |