Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0003145 | $0.0004443 | $0.0002795 | $0.0002881 | $3,441.99 | $0 |
| 2020-02-02 | $0.0002880 | $0.0003219 | $0.0002624 | $0.0003137 | $1,916.54 | $0 |
| 2020-02-03 | $0.0003137 | $0.0003672 | $0.0002708 | $0.0002868 | $2,559.74 | $0 |
| 2020-02-04 | $0.0002868 | $0.0003072 | $0.0002509 | $0.0002607 | $2,290.25 | $0 |
| 2020-02-05 | $0.0002607 | $0.0002715 | $0.0002431 | $0.0002627 | $415.38 | $0 |
| 2020-02-06 | $0.0002628 | $0.0002946 | $0.0002114 | $0.0002498 | $28,255.55 | $0 |
| 2020-02-07 | $0.0002498 | $0.0002626 | $0.0002102 | $0.0002621 | $1,955.15 | $0 |
| 2020-02-08 | $0.0002623 | $0.0002638 | $0.0002592 | $0.0002598 | $1,635.21 | $0 |
| 2020-02-09 | $0.0002597 | $0.0002703 | $0.0002593 | $0.0002686 | $163.53 | $0 |
| 2020-02-10 | $0.0002686 | $0.0002693 | $0.0001945 | $0.0002311 | $3,273.70 | $0 |
| 2020-02-11 | $0.0002312 | $0.0002636 | $0.0002205 | $0.0002620 | $5,645.70 | $0 |
| 2020-02-12 | $0.0002621 | $0.0002651 | $0.0002200 | $0.0002423 | $2,494.94 | $0 |
| 2020-02-13 | $0.0002423 | $0.0002437 | $0.0001937 | $0.0002202 | $3,447.42 | $0 |
| 2020-02-14 | $0.0002201 | $0.0002837 | $0.0001812 | $0.0002013 | $3,355.44 | $0 |
| 2020-02-15 | $0.0002013 | $0.0002236 | $0.0001998 | $0.0002201 | $2,971.95 | $0 |
| 2020-02-16 | $0.0002200 | $0.0002207 | $0.0001992 | $0.0001998 | $2,113.20 | $0 |
| 2020-02-17 | $0.0002002 | $0.0002212 | $0.0001994 | $0.0002098 | $1,719.54 | $0 |
| 2020-02-18 | $0.0002098 | $0.0002112 | $0.0001900 | $0.0002002 | $1,516.84 | $0 |
| 2020-02-19 | $0.0002002 | $0.0002058 | $0.0001798 | $0.0002002 | $2,271.11 | $0 |
| 2020-02-20 | $0.0002003 | $0.0002014 | $0.0001806 | $0.0002001 | $2,456.15 | $0 |
| 2020-02-21 | $0.0002003 | $0.0002011 | $0.0001698 | $0.0002004 | $2,663.36 | $0 |
| 2020-02-22 | $0.0002003 | $0.0002012 | $0.0001905 | $0.0002000 | $2,423.74 | $0 |
| 2020-02-23 | $0.0002000 | $0.0002007 | $0.0001885 | $0.0001999 | $1,533.14 | $0 |
| 2020-02-24 | $0.0001998 | $0.0002252 | $0.0001971 | $0.0002083 | $1,196.34 | $0 |
| 2020-02-25 | $0.0002083 | $0.0002178 | $0.0001901 | $0.0002178 | $252.41 | $0 |
| 2020-02-26 | $0.0002179 | $0.0002192 | $0.0001874 | $0.0002043 | $508.88 | $0 |
| 2020-02-27 | $0.0002043 | $0.0002050 | $0.0001670 | $0.0002023 | $1,361.03 | $0 |
| 2020-02-28 | $0.0002025 | $0.0002570 | $0.0001882 | $0.0002050 | $1,169.06 | $0 |
| 2020-02-29 | $0.0002048 | $0.0002334 | $0.0001738 | $0.0001937 | $1,337.52 | $0 |