Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001479 | $0.0009560 | $0.0001321 | $0.0001501 | $460.92 | $0 |
| 2020-04-02 | $0.0001503 | $0.0001548 | $0.0001009 | $0.0001104 | $27,998.87 | $0 |
| 2020-04-03 | $0.0001105 | $0.0003190 | $0.0001100 | $0.0001509 | $109.67 | $0 |
| 2020-04-04 | $0.0001508 | $0.0003017 | $0.0001498 | $0.0002256 | $42.47 | $0 |
| 2020-04-05 | $0.0002258 | $0.0002372 | $0.0001839 | $0.0002370 | $210.58 | $0 |
| 2020-04-06 | $0.0002370 | $0.0003490 | $0.0002370 | $0.0002870 | $70.35 | $0 |
| 2020-04-07 | $0.0002879 | $0.0003005 | $0.0001247 | $0.0001445 | $100.65 | $0 |
| 2020-04-08 | $0.0001444 | $0.0002162 | $0.0001388 | $0.0001748 | $442.94 | $0 |
| 2020-04-09 | $0.0001747 | $0.0002006 | $0.0001342 | $0.0001352 | $160.75 | $0 |
| 2020-04-10 | $0.0001351 | $0.0001361 | $0.00008626 | $0.0001356 | $175.62 | $0 |
| 2020-04-11 | $0.0001356 | $0.0001366 | $0.00009287 | $0.0001113 | $413.34 | $0 |
| 2020-04-12 | $0.0001112 | $0.0001283 | $0.00008269 | $0.0001146 | $188.83 | $0 |
| 2020-04-13 | $0.0001153 | $0.0001274 | $0.00008845 | $0.0001268 | $61.46 | $0 |
| 2020-04-14 | $0.0001268 | $0.0001374 | $0.0001257 | $0.0001339 | $25.61 | $0 |
| 2020-04-15 | $0.0001338 | $0.0001374 | $0.0001268 | $0.0001286 | $77.12 | $0 |
| 2020-04-16 | $0.0001286 | $0.0001331 | $0.0001122 | $0.0001212 | $64.44 | $0 |
| 2020-04-17 | $0.0001212 | $0.0001324 | $0.00009440 | $0.0001132 | $617.09 | $0 |
| 2020-04-18 | $0.0001132 | $0.0001272 | $0.0001129 | $0.0001270 | $106.27 | $0 |
| 2020-04-19 | $0.0001271 | $0.0001420 | $0.0001099 | $0.0001407 | $24.56 | $0 |
| 2020-04-20 | $0.0001407 | $0.0001494 | $0.0001244 | $0.0001275 | $180.54 | $0 |
| 2020-04-21 | $0.0001276 | $0.0001394 | $0.0001274 | $0.0001389 | $40.42 | $0 |
| 2020-04-22 | $0.0001389 | $0.0001391 | $0.0001106 | $0.0001106 | $1,228.46 | $0 |
| 2020-04-23 | $0.0001106 | $0.0001212 | $0.0001105 | $0.0001211 | $393.96 | $0 |
| 2020-04-24 | $0.0001211 | $0.0001511 | $0.0001204 | $0.0001477 | $13.88 | $0 |
| 2020-04-25 | $0.0001477 | $0.0001490 | $0.0001404 | $0.0001415 | $6.48 | $0 |
| 2020-04-26 | $0.0001415 | $0.0002195 | $0.0001274 | $0.0001482 | $20.19 | $0 |
| 2020-04-27 | $0.0001484 | $0.0001810 | $0.0001003 | $0.0001810 | $6.51 | $0 |
| 2020-04-28 | $0.0001811 | $0.0002328 | $0.0001806 | $0.0002065 | $30.98 | $0 |
| 2020-04-29 | $0.0002064 | $0.0002664 | $0.0001981 | $0.0002639 | $21.12 | $0 |
| 2020-04-30 | $0.0002636 | $0.0002832 | $0.0001635 | $0.0001683 | $99.87 | $0 |