Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001683 | $0.0002711 | $0.00009042 | $0.00009085 | $25,842.36 | $0 |
| 2020-05-02 | $0.00009085 | $0.0001563 | $0.00009078 | $0.0001558 | $255.81 | $0 |
| 2020-05-03 | $0.0001559 | $0.0002060 | $0.0001508 | $0.0001712 | $257.51 | $0 |
| 2020-05-04 | $0.0001713 | $0.0002623 | $0.0001684 | $0.0002161 | $78.81 | $0 |
| 2020-05-05 | $0.0002160 | $0.0002165 | $0.0001299 | $0.0001511 | $672.67 | $0 |
| 2020-05-06 | $0.0001509 | $0.0002616 | $0.0001508 | $0.0002032 | $67.04 | $0 |
| 2020-05-07 | $0.0002032 | $0.0002332 | $0.0001023 | $0.0001280 | $654.79 | $0 |
| 2020-05-08 | $0.0001280 | $0.0001889 | $0.0001272 | $0.0001861 | $509.75 | $0 |
| 2020-05-09 | $0.0001862 | $0.0002108 | $0.0001761 | $0.0001904 | $457.87 | $0 |
| 2020-05-10 | $0.0001904 | $0.0002417 | $0.0001708 | $0.0002006 | $168.71 | $0 |
| 2020-05-11 | $0.0002008 | $0.0002184 | $0.0001770 | $0.0002180 | $57.78 | $0 |
| 2020-05-12 | $0.0002180 | $0.0002259 | $0.00009775 | $0.0001237 | $741.15 | $0 |
| 2020-05-13 | $0.0001236 | $0.0001807 | $0.0001233 | $0.0001576 | $125.76 | $0 |
| 2020-05-14 | $0.0001576 | $0.0002660 | $0.0001574 | $0.0002649 | $83.86 | $0 |
| 2020-05-15 | $0.0002648 | $0.0002656 | $0.0001999 | $0.0002276 | $186.55 | $0 |
| 2020-05-16 | $0.0002278 | $0.0002419 | $0.00009887 | $0.0001106 | $2,421.70 | $0 |
| 2020-05-17 | $0.0001106 | $0.0001113 | $0.00008089 | $0.0001004 | $4,725.37 | $0 |
| 2020-05-18 | $0.0001004 | $0.0001113 | $0.00008063 | $0.00009215 | $4,663.48 | $0 |
| 2020-05-19 | $0.00009217 | $0.00009249 | $0.00007113 | $0.00009019 | $5,675.90 | $0 |
| 2020-05-20 | $0.00009013 | $0.0001134 | $0.00007072 | $0.00009047 | $4,744.65 | $0 |
| 2020-05-21 | $0.00009046 | $0.00009155 | $0.00007085 | $0.00009066 | $3,346.66 | $0 |
| 2020-05-22 | $0.00009069 | $0.00009095 | $0.00007057 | $0.00008061 | $4,446.95 | $0 |
| 2020-05-23 | $0.00008062 | $0.00008585 | $0.00007229 | $0.00008583 | $2,190.66 | $0 |
| 2020-05-24 | $0.00008582 | $0.0001784 | $0.00006040 | $0.00008015 | $3,965.77 | $0 |
| 2020-05-25 | $0.00008017 | $0.0001004 | $0.00007963 | $0.0001001 | $6,812.96 | $0 |
| 2020-05-26 | $0.0001001 | $0.0001003 | $0.00006118 | $0.00006123 | $1,701.52 | $0 |
| 2020-05-27 | $0.00006123 | $0.0001208 | $0.00006072 | $0.0001204 | $4,496.37 | $0 |
| 2020-05-28 | $0.0001204 | $0.0001308 | $0.00008877 | $0.0001115 | $5,067.46 | $0 |
| 2020-05-29 | $0.0001115 | $0.0001315 | $0.00009200 | $0.0001214 | $4,858.63 | $0 |
| 2020-05-30 | $0.0001214 | $0.0001404 | $0.00009989 | $0.0001301 | $9,121.16 | $0 |
| 2020-05-31 | $0.0001300 | $0.0001303 | $0.00008982 | $0.0001296 | $20,068.19 | $0 |