Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0001298 | $0.0001303 | $0.00009005 | $0.0001003 | $3,460.93 | $0 |
| 2020-06-02 | $0.0001002 | $0.0001008 | $0.00007000 | $0.00007006 | $2,119.94 | $0 |
| 2020-06-03 | $0.00007006 | $0.00009059 | $0.00007001 | $0.00009005 | $5,779.66 | $0 |
| 2020-06-04 | $0.00009004 | $0.00009085 | $0.00005989 | $0.00006118 | $301.28 | $0 |
| 2020-06-05 | $0.00006118 | $0.00008127 | $0.00006008 | $0.00006025 | $2,492.73 | $0 |
| 2020-06-06 | $0.00006026 | $0.00008313 | $0.00005999 | $0.00008079 | $87.24 | $0 |
| 2020-06-07 | $0.00008079 | $0.00008869 | $0.00007195 | $0.00007977 | $242.94 | $0 |
| 2020-06-08 | $0.00007978 | $0.00008228 | $0.00006758 | $0.00007777 | $106.01 | $0 |
| 2020-06-09 | $0.00007788 | $0.00008224 | $0.00006913 | $0.00008041 | $3,693.13 | $0 |
| 2020-06-10 | $0.00008042 | $0.00009034 | $0.00006021 | $0.00008060 | $2,970.78 | $0 |
| 2020-06-11 | $0.00008061 | $0.00009104 | $0.00007096 | $0.00009002 | $3,692.52 | $0 |
| 2020-06-12 | $0.00009008 | $0.00009101 | $0.00007005 | $0.00008026 | $493.26 | $0 |
| 2020-06-13 | $0.00008028 | $0.00009048 | $0.00006021 | $0.00009020 | $3,458.92 | $0 |
| 2020-06-14 | $0.00009020 | $0.00009041 | $0.00007014 | $0.00007085 | $100.12 | $0 |
| 2020-06-15 | $0.00007085 | $0.00008051 | $0.00006021 | $0.00007020 | $4,837.76 | $0 |
| 2020-06-16 | $0.00007019 | $0.00008046 | $0.00006996 | $0.00007005 | $1,550.25 | $0 |
| 2020-06-17 | $0.00007003 | $0.00008025 | $0.00005997 | $0.00006006 | $2,599.06 | $0 |
| 2020-06-18 | $0.00006007 | $0.00007099 | $0.00006003 | $0.00006325 | $47.18 | $0 |
| 2020-06-19 | $0.00006323 | $0.00007058 | $0.00005974 | $0.00005974 | $108.56 | $0 |
| 2020-06-20 | $0.00005977 | $0.00007011 | $0.00005931 | $0.00005968 | $4.11 | $0 |
| 2020-06-21 | $0.00005969 | $0.00008234 | $0.00005955 | $0.00007726 | $9.35 | $0 |
| 2020-06-22 | $0.00007726 | $0.00007799 | $0.00005916 | $0.00006890 | $11.44 | $0 |
| 2020-06-23 | $0.00006890 | $0.00007990 | $0.00005983 | $0.00007030 | $244.09 | $0 |
| 2020-06-24 | $0.00007029 | $0.00008997 | $0.00006068 | $0.00008013 | $1,816.45 | $0 |
| 2020-06-25 | $0.00008007 | $0.00008042 | $0.00007921 | $0.00008002 | $1,926.00 | $0 |
| 2020-06-26 | $0.00008000 | $0.00008042 | $0.00006080 | $0.00007924 | $63.54 | $0 |
| 2020-06-27 | $0.00007924 | $0.00008028 | $0.00007036 | $0.00007066 | $26.92 | $0 |
| 2020-06-28 | $0.00007066 | $0.00007078 | $0.00005790 | $0.00005855 | $10.85 | $0 |
| 2020-06-29 | $0.00005852 | $0.00008049 | $0.00004893 | $0.00008020 | $30,099.33 | $0 |
| 2020-06-30 | $0.00008018 | $0.00008052 | $0.00004823 | $0.00004833 | $12.68 | $0 |