Mocrow MCW
Xếp hạng #?
12:43:16 17/09/2020
Mocrow (MCW)
Không theo dõi
Lịch sử giá Mocrow (MCW) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02427 | $0.02484 | $0.02226 | $0.02476 | $24.76 | $50,394.01 |
| 2019-08-02 | $0.02477 | $0.02528 | $0.02436 | $0.02524 | $25.24 | $51,386.35 |
| 2019-08-03 | $0.02523 | $0.02643 | $0.02513 | $0.02553 | $25.53 | $51,969.95 |
| 2019-08-04 | $0.02552 | $0.02577 | $0.02222 | $0.02243 | $22.43 | $45,662.30 |
| 2019-08-05 | $0.02245 | $0.02637 | $0.02197 | $0.02629 | $26.29 | $53,513.69 |
| 2019-08-06 | $0.02627 | $0.02667 | $0.02480 | $0.02502 | $25.02 | $50,931.61 |
| 2019-08-07 | $0.02503 | $0.02624 | $0.02393 | $0.02555 | $25.55 | $52,001.82 |
| 2019-08-08 | $0.02555 | $0.02934 | $0.02237 | $0.02379 | $23.79 | $48,428.07 |
| 2019-08-09 | $0.02379 | $0.02527 | $0.02350 | $0.02481 | $24.81 | $50,508.91 |
| 2019-08-10 | $0.02481 | $0.02514 | $0.02327 | $0.02354 | $23.54 | $47,916.65 |
| 2019-08-11 | $0.02354 | $0.02406 | $0.02279 | $0.02348 | $23.48 | $47,810.48 |
| 2019-08-12 | $0.02349 | $0.02365 | $0.02178 | $0.02304 | $23.04 | $46,911.40 |
| 2019-08-13 | $0.02305 | $0.02307 | $0.01978 | $0.02038 | $20.38 | $41,484.70 |
| 2019-08-14 | $0.02038 | $0.02273 | $0.02038 | $0.02099 | $20.99 | $42,735.54 |
| 2019-08-15 | $0.02099 | $0.02231 | $0.02030 | $0.02213 | $22.13 | $45,044.16 |
| 2019-08-16 | $0.02212 | $0.02219 | $0.02077 | $0.02087 | $20.87 | $42,492.84 |
| 2019-08-17 | $0.02087 | $0.02087 | $0.01965 | $0.02027 | $20.27 | $41,269.84 |
| 2019-08-18 | $0.02028 | $0.02138 | $0.01915 | $0.02015 | $20.15 | $41,029.24 |
| 2019-08-19 | $0.02015 | $0.02264 | $0.02008 | $0.02209 | $22.09 | $44,978.38 |
| 2019-08-20 | $0.02209 | $0.02378 | $0.02123 | $0.02187 | $21.87 | $44,527.68 |
| 2019-08-21 | $0.02186 | $0.02197 | $0.01974 | $0.01997 | $19.97 | $40,650.01 |
| 2019-08-22 | $0.01998 | $0.02130 | $0.01995 | $0.02108 | $21.08 | $42,922.74 |
| 2019-08-23 | $0.02108 | $0.02113 | $0.01963 | $0.01994 | $19.94 | $40,592.56 |
| 2019-08-24 | $0.01994 | $0.01996 | $0.01873 | $0.01939 | $19.39 | $39,473.10 |
| 2019-08-25 | $0.01939 | $0.02009 | $0.01793 | $0.01915 | $19.15 | $38,994.85 |
| 2019-08-26 | $0.01914 | $0.02025 | $0.01913 | $0.01953 | $19.53 | $39,759.83 |
| 2019-08-27 | $0.01952 | $0.02060 | $0.01935 | $0.02047 | $20.47 | $41,682.37 |
| 2019-08-28 | $0.02048 | $0.02104 | $0.01968 | $0.01990 | $19.90 | $40,516.51 |
| 2019-08-29 | $0.01990 | $0.01997 | $0.01903 | $0.01937 | $19.37 | $39,439.04 |
| 2019-08-30 | $0.01937 | $0.01978 | $0.01911 | $0.01954 | $19.54 | $39,785.67 |
| 2019-08-31 | $0.01954 | $0.02015 | $0.01865 | $0.01998 | $19.98 | $40,673.75 |