Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001937 | $0.0001971 | $0.0001746 | $0.0001961 | $1,060.07 | $0 |
| 2020-03-02 | $0.0001962 | $0.0002251 | $0.0001750 | $0.0001818 | $1,211.96 | $0 |
| 2020-03-03 | $0.0001817 | $0.0002625 | $0.0001784 | $0.0001793 | $1,084.58 | $0 |
| 2020-03-04 | $0.0001792 | $0.0002028 | $0.0001777 | $0.0002001 | $28,518.09 | $0 |
| 2020-03-05 | $0.0002002 | $0.0002658 | $0.0001652 | $0.0001932 | $1,465.92 | $0 |
| 2020-03-06 | $0.0001932 | $0.0002681 | $0.0001901 | $0.0002679 | $130.32 | $0 |
| 2020-03-07 | $0.0002680 | $0.0002681 | $0.0001508 | $0.0001509 | $976.97 | $0 |
| 2020-03-08 | $0.0001509 | $0.0001638 | $0.0001408 | $0.0001568 | $29.65 | $0 |
| 2020-03-09 | $0.0001568 | $0.0001726 | $0.0001307 | $0.0001503 | $499.69 | $0 |
| 2020-03-10 | $0.0001503 | $0.0001822 | $0.0001205 | $0.0001703 | $859.27 | $0 |
| 2020-03-11 | $0.0001703 | $0.0001709 | $0.0001504 | $0.0001598 | $716.76 | $0 |
| 2020-03-12 | $0.0001599 | $0.0001716 | $0.0001532 | $0.0001676 | $533.85 | $0 |
| 2020-03-13 | $0.0001675 | $0.0001681 | $0.0001087 | $0.0001278 | $263.09 | $0 |
| 2020-03-14 | $0.0001278 | $0.0001563 | $0.0001089 | $0.0001550 | $185.02 | $0 |
| 2020-03-15 | $0.0001550 | $0.0001601 | $0.0001355 | $0.0001585 | $83.24 | $0 |
| 2020-03-16 | $0.0001582 | $0.0001594 | $0.0001356 | $0.0001386 | $383.90 | $0 |
| 2020-03-17 | $0.0001384 | $0.0001408 | $0.0001044 | $0.0001357 | $743.63 | $0 |
| 2020-03-18 | $0.0001355 | $0.0001516 | $0.0001165 | $0.0001450 | $571.76 | $0 |
| 2020-03-19 | $0.0001450 | $0.0001495 | $0.00008392 | $0.0001035 | $491.33 | $0 |
| 2020-03-20 | $0.0001035 | $0.0001190 | $0.00009692 | $0.0001151 | $76.03 | $0 |
| 2020-03-21 | $0.0001151 | $0.0001176 | $0.0001009 | $0.0001112 | $631.70 | $0 |
| 2020-03-22 | $0.0001111 | $0.0001244 | $0.00009747 | $0.0001005 | $393.41 | $0 |
| 2020-03-23 | $0.0001005 | $0.0001062 | $0.00007475 | $0.00009332 | $177.64 | $0 |
| 2020-03-24 | $0.00009346 | $0.0001283 | $0.00009305 | $0.0001162 | $111.23 | $0 |
| 2020-03-25 | $0.0001162 | $0.0001298 | $0.0001006 | $0.0001290 | $35.67 | $0 |
| 2020-03-26 | $0.0001290 | $0.0001300 | $0.00009901 | $0.0001105 | $124.29 | $0 |
| 2020-03-27 | $0.0001105 | $0.0001251 | $0.0001094 | $0.0001200 | $67.27 | $0 |
| 2020-03-28 | $0.0001200 | $0.0001241 | $0.0001096 | $0.0001139 | $91.35 | $0 |
| 2020-03-29 | $0.0001139 | $0.0001211 | $0.0001124 | $0.0001192 | $119.28 | $0 |
| 2020-03-30 | $0.0001191 | $0.0001519 | $0.0001131 | $0.0001423 | $64.39 | $0 |
| 2020-03-31 | $0.0001421 | $0.0001737 | $0.0001416 | $0.0001479 | $48.94 | $0 |