Mocrow MCW
Xếp hạng #?
12:43:16 17/09/2020
Mocrow (MCW)
Không theo dõi
Lịch sử giá Mocrow (MCW) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1913 | $0.1960 | $0.1760 | $0.1847 | $4,524.18 | $376,488 |
| 2019-04-02 | $0.1847 | $0.2203 | $0.1844 | $0.2203 | $3,682.02 | $448,989 |
| 2019-04-03 | $0.2203 | $0.2321 | $0.1969 | $0.2073 | $3,558.57 | $422,581 |
| 2019-04-04 | $0.2074 | $0.2107 | $0.1655 | $0.1685 | $2,636.56 | $343,394 |
| 2019-04-05 | $0.1684 | $0.1784 | $0.1631 | $0.1715 | $5,794.91 | $349,499 |
| 2019-04-06 | $0.1715 | $0.1811 | $0.1699 | $0.1738 | $3,871.30 | $354,243 |
| 2019-04-07 | $0.1737 | $0.1845 | $0.1713 | $0.1843 | $9,948.38 | $375,733 |
| 2019-04-08 | $0.1846 | $0.2672 | $0.1841 | $0.2569 | $11,043.55 | $523,595 |
| 2019-04-09 | $0.2569 | $0.3053 | $0.2473 | $0.2804 | $10,292.62 | $571,454 |
| 2019-04-10 | $0.2804 | $0.2919 | $0.2710 | $0.2747 | $10,127.93 | $559,916 |
| 2019-04-11 | $0.2748 | $0.2866 | $0.2510 | $0.2624 | $5,068.06 | $534,796 |
| 2019-04-12 | $0.2622 | $0.3038 | $0.2582 | $0.2978 | $3,323.32 | $606,946 |
| 2019-04-13 | $0.2980 | $0.2980 | $0.2745 | $0.2857 | $8,768.27 | $582,249 |
| 2019-04-14 | $0.2857 | $0.3069 | $0.2845 | $0.3069 | $8,259.22 | $625,471 |
| 2019-04-15 | $0.3069 | $0.3330 | $0.3055 | $0.3078 | $3,805.51 | $627,386 |
| 2019-04-16 | $0.3078 | $0.3417 | $0.2982 | $0.3404 | $6,827.49 | $693,840 |
| 2019-04-17 | $0.3404 | $0.3429 | $0.3258 | $0.3308 | $4,609.99 | $674,269 |
| 2019-04-18 | $0.3308 | $0.3455 | $0.3012 | $0.3370 | $2,166.39 | $686,873 |
| 2019-04-19 | $0.3372 | $0.3754 | $0.3026 | $0.3467 | $2,598.77 | $706,704 |
| 2019-04-20 | $0.3464 | $0.4034 | $0.3442 | $0.3973 | $1,908.73 | $809,811 |
| 2019-04-21 | $0.3973 | $0.4093 | $0.3451 | $0.3579 | $548.63 | $729,422 |
| 2019-04-22 | $0.3581 | $0.3643 | $0.2353 | $0.2632 | $943.09 | $536,473 |
| 2019-04-23 | $0.2632 | $0.2668 | $0.2512 | $0.2598 | $5,332.89 | $529,536 |
| 2019-04-24 | $0.2598 | $0.2600 | $0.2412 | $0.2564 | $6,789.04 | $522,688 |
| 2019-04-25 | $0.2564 | $0.2573 | $0.2214 | $0.2330 | $9,664.07 | $474,940 |
| 2019-04-26 | $0.2331 | $0.2438 | $0.2221 | $0.2363 | $6,991.59 | $481,597 |
| 2019-04-27 | $0.2364 | $0.2389 | $0.2210 | $0.2237 | $6,086.43 | $455,990 |
| 2019-04-28 | $0.2238 | $0.2322 | $0.2007 | $0.2090 | $13,773.65 | $426,048 |
| 2019-04-29 | $0.2090 | $0.2148 | $0.2029 | $0.2080 | $7,159.55 | $423,898 |
| 2019-04-30 | $0.2080 | $0.2210 | $0.2049 | $0.2164 | $7,245.66 | $441,154 |