Mocrow MCW
Xếp hạng #?
12:43:16 17/09/2020
Mocrow (MCW)
Không theo dõi
Lịch sử giá Mocrow (MCW) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1122 | $0.1207 | $0.1109 | $0.1118 | $9.62 | $226,904 |
| 2019-07-02 | $0.1118 | $0.1174 | $0.1058 | $0.1174 | $10.10 | $238,328 |
| 2019-07-03 | $0.1175 | $0.2166 | $0.1157 | $0.2111 | $17.52 | $429,569 |
| 2019-07-04 | $0.2110 | $0.2434 | $0.05206 | $0.05206 | $152.48 | $105,913 |
| 2019-07-05 | $0.05212 | $0.07335 | $0.05187 | $0.06290 | $184.30 | $127,971 |
| 2019-07-06 | $0.06288 | $0.06917 | $0.05615 | $0.06493 | $0.6493 | $132,109 |
| 2019-07-07 | $0.06482 | $0.06569 | $0.03044 | $0.03345 | $33.45 | $68,053.04 |
| 2019-07-08 | $0.03351 | $0.03727 | $0.03320 | $0.03623 | $36.23 | $73,701.09 |
| 2019-07-09 | $0.03624 | $0.03758 | $0.03553 | $0.03644 | $36.44 | $74,146.39 |
| 2019-07-10 | $0.03644 | $0.03849 | $0.03156 | $0.03238 | $32.38 | $65,872.04 |
| 2019-07-11 | $0.03238 | $0.03426 | $0.03124 | $0.03215 | $32.15 | $65,416.58 |
| 2019-07-12 | $0.03215 | $0.03338 | $0.03004 | $0.03165 | $31.65 | $64,417.42 |
| 2019-07-13 | $0.03168 | $0.03173 | $0.02883 | $0.02968 | $29.68 | $60,416.92 |
| 2019-07-14 | $0.02968 | $0.02971 | $0.02620 | $0.02628 | $26.28 | $53,497.83 |
| 2019-07-15 | $0.02627 | $0.02794 | $0.02471 | $0.02758 | $27.58 | $56,139.33 |
| 2019-07-16 | $0.02756 | $0.02786 | $0.02220 | $0.02351 | $23.51 | $47,853.65 |
| 2019-07-17 | $0.02348 | $0.02592 | $0.02294 | $0.02494 | $24.94 | $50,766.43 |
| 2019-07-18 | $0.02494 | $0.02716 | $0.02411 | $0.02694 | $26.94 | $54,835.70 |
| 2019-07-19 | $0.02694 | $0.02699 | $0.02528 | $0.02578 | $25.78 | $52,476.33 |
| 2019-07-20 | $0.02577 | $0.02777 | $0.02577 | $0.02635 | $26.35 | $53,634.81 |
| 2019-07-21 | $0.02635 | $0.02698 | $0.02540 | $0.02583 | $25.83 | $52,580.48 |
| 2019-07-22 | $0.02583 | $0.02600 | $0.02475 | $0.02522 | $25.22 | $51,328.39 |
| 2019-07-23 | $0.02523 | $0.02523 | $0.02390 | $0.02394 | $23.94 | $48,721.84 |
| 2019-07-24 | $0.02394 | $0.02466 | $0.02343 | $0.02450 | $24.50 | $49,864.77 |
| 2019-07-25 | $0.02448 | $0.02577 | $0.02420 | $0.02522 | $25.22 | $51,341.25 |
| 2019-07-26 | $0.02520 | $0.02543 | $0.02429 | $0.02542 | $25.42 | $51,737.65 |
| 2019-07-27 | $0.02542 | $0.02581 | $0.02335 | $0.02338 | $23.38 | $47,591.88 |
| 2019-07-28 | $0.02338 | $0.02383 | $0.02025 | $0.02035 | $20.35 | $41,419.54 |
| 2019-07-29 | $0.02036 | $0.02262 | $0.01934 | $0.02258 | $22.58 | $45,966.59 |
| 2019-07-30 | $0.02259 | $0.02313 | $0.02221 | $0.02271 | $22.71 | $46,227.91 |
| 2019-07-31 | $0.02271 | $0.02455 | $0.02267 | $0.02426 | $24.26 | $49,391.43 |