Mocrow MCW
Xếp hạng #?
12:43:16 17/09/2020
Mocrow (MCW)
Không theo dõi
Lịch sử giá Mocrow (MCW) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.2162 | $0.2302 | $0.2103 | $0.2242 | $6,873.70 | $456,938 |
| 2019-05-02 | $0.2240 | $0.2240 | $0.2109 | $0.2109 | $7,823.99 | $429,862 |
| 2019-05-03 | $0.2109 | $0.2284 | $0.2100 | $0.2157 | $8,090.24 | $439,725 |
| 2019-05-04 | $0.2158 | $0.2304 | $0.2101 | $0.2199 | $7,541.85 | $448,183 |
| 2019-05-05 | $0.2199 | $0.3641 | $0.1947 | $0.2500 | $10,652.30 | $509,458 |
| 2019-05-06 | $0.2501 | $0.2606 | $0.1828 | $0.2171 | $5,653.43 | $442,403 |
| 2019-05-07 | $0.2170 | $0.2407 | $0.2159 | $0.2326 | $7,882.33 | $474,177 |
| 2019-05-08 | $0.2325 | $0.2364 | $0.2261 | $0.2326 | $7,893.26 | $474,052 |
| 2019-05-09 | $0.2326 | $0.2336 | $0.2102 | $0.2292 | $4,374.87 | $467,115 |
| 2019-05-10 | $0.2293 | $0.2375 | $0.2150 | $0.2316 | $5,229.80 | $472,019 |
| 2019-05-11 | $0.2315 | $0.2728 | $0.2274 | $0.2567 | $4,507.14 | $523,170 |
| 2019-05-12 | $0.2549 | $0.2811 | $0.2455 | $0.2615 | $7,483.27 | $533,003 |
| 2019-05-13 | $0.2615 | $0.2792 | $0.2395 | $0.2672 | $5,498.95 | $544,581 |
| 2019-05-14 | $0.2672 | $0.3030 | $0.2657 | $0.3024 | $12,896.45 | $616,340 |
| 2019-05-15 | $0.3025 | $0.3186 | $0.2750 | $0.3099 | $7,446.78 | $631,597 |
| 2019-05-16 | $0.3100 | $0.3722 | $0.3091 | $0.3536 | $4,917.60 | $720,607 |
| 2019-05-17 | $0.3541 | $0.3641 | $0.2862 | $0.3138 | $4,854.83 | $639,481 |
| 2019-05-18 | $0.3138 | $0.3211 | $0.2815 | $0.2894 | $2,291.12 | $589,834 |
| 2019-05-19 | $0.2893 | $0.3237 | $0.2799 | $0.2806 | $2,980.90 | $571,829 |
| 2019-05-20 | $0.2806 | $0.3137 | $0.2693 | $0.2773 | $5,018.47 | $565,246 |
| 2019-05-21 | $0.2774 | $0.3193 | $0.2736 | $0.2942 | $5,247.95 | $599,602 |
| 2019-05-22 | $0.2942 | $0.3189 | $0.2720 | $0.2919 | $5,833.30 | $594,969 |
| 2019-05-23 | $0.2919 | $0.3046 | $0.2577 | $0.3038 | $2,668.29 | $619,202 |
| 2019-05-24 | $0.3039 | $0.3056 | $0.2572 | $0.2711 | $2,384.00 | $552,469 |
| 2019-05-25 | $0.2711 | $0.3027 | $0.2617 | $0.2846 | $2,401.65 | $580,044 |
| 2019-05-26 | $0.2847 | $0.3181 | $0.2638 | $0.2702 | $2,313.85 | $550,681 |
| 2019-05-27 | $0.2702 | $0.3162 | $0.2583 | $0.2873 | $1,687.98 | $585,599 |
| 2019-05-28 | $0.2868 | $0.2914 | $0.2691 | $0.2821 | $5,097.46 | $574,973 |
| 2019-05-29 | $0.2821 | $0.2842 | $0.2607 | $0.2793 | $4,520.45 | $569,314 |
| 2019-05-30 | $0.2793 | $0.3128 | $0.2643 | $0.2704 | $4,792.28 | $551,081 |
| 2019-05-31 | $0.2704 | $0.2785 | $0.2390 | $0.2611 | $3,453.23 | $532,135 |