Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00004832 | $0.00007922 | $0.00004812 | $0.00005203 | $85.75 | $0 |
| 2020-07-02 | $0.00005203 | $0.00008159 | $0.00004929 | $0.00008121 | $2,783.47 | $0 |
| 2020-07-03 | $0.00008122 | $0.00008144 | $0.00003634 | $0.00007087 | $5.06 | $0 |
| 2020-07-04 | $0.00007083 | $0.00007156 | $0.00003576 | $0.00005675 | $45.12 | $0 |
| 2020-07-05 | $0.00005671 | $0.00007745 | $0.00004638 | $0.00006763 | $6.20 | $0 |
| 2020-07-06 | $0.00006763 | $0.00008129 | $0.00006707 | $0.00008099 | $21.96 | $0 |
| 2020-07-07 | $0.00008097 | $0.00008097 | $0.00006983 | $0.00008006 | $78.01 | $0 |
| 2020-07-08 | $0.00008006 | $0.00008134 | $0.00007032 | $0.00008013 | $101.91 | $0 |
| 2020-07-09 | $0.00008016 | $0.00008492 | $0.00007365 | $0.00008251 | $62.29 | $0 |
| 2020-07-10 | $0.00008249 | $0.00008249 | $0.00007004 | $0.00007999 | $1,622.24 | $0 |
| 2020-07-11 | $0.00007998 | $0.00008020 | $0.00005999 | $0.00006889 | $23.95 | $0 |
| 2020-07-12 | $0.00006889 | $0.00008154 | $0.00005996 | $0.00005997 | $1,945.33 | $0 |
| 2020-07-13 | $0.00005997 | $0.00008072 | $0.00005979 | $0.00006001 | $2,359.28 | $0 |
| 2020-07-14 | $0.00006001 | $0.00008177 | $0.00005991 | $0.00007122 | $49.56 | $0 |
| 2020-07-15 | $0.00007121 | $0.00007127 | $0.00004992 | $0.00006994 | $2,601.91 | $0 |
| 2020-07-16 | $0.00006996 | $0.00007243 | $0.00005077 | $0.00006999 | $93.35 | $0 |
| 2020-07-17 | $0.00006998 | $0.00007157 | $0.00006974 | $0.00006983 | $33.18 | $0 |
| 2020-07-18 | $0.00006986 | $0.00007189 | $0.00006002 | $0.00006992 | $2,054.61 | $0 |
| 2020-07-19 | $0.00006990 | $0.00007248 | $0.00006762 | $0.00007156 | $32.46 | $0 |
| 2020-07-20 | $0.00007154 | $0.00007178 | $0.00005587 | $0.00006166 | $3.82 | $0 |
| 2020-07-21 | $0.00006160 | $0.00007026 | $0.00005069 | $0.00006994 | $253.16 | $0 |
| 2020-07-22 | $0.00006995 | $0.00007027 | $0.00004123 | $0.00005300 | $33.27 | $0 |
| 2020-07-23 | $0.00005300 | $0.00008415 | $0.00005183 | $0.00006347 | $22.77 | $0 |
| 2020-07-24 | $0.00006347 | $0.00008810 | $0.00002337 | $0.00005036 | $383.63 | $0 |
| 2020-07-25 | $0.00005040 | $0.00007259 | $0.00005005 | $0.00007044 | $533.70 | $0 |
| 2020-07-26 | $0.00007041 | $0.0001144 | $0.00006051 | $0.0001140 | $1,288.94 | $0 |
| 2020-07-27 | $0.0001140 | $0.0001696 | $0.00008002 | $0.0001003 | $31,934.98 | $0 |
| 2020-07-28 | $0.0001002 | $0.0001762 | $0.00008001 | $0.0001610 | $31.92 | $0 |
| 2020-07-29 | $0.0001610 | $0.0001701 | $0.00008154 | $0.0001035 | $448.37 | $0 |
| 2020-07-30 | $0.0001035 | $0.0001040 | $0.00008009 | $0.00008508 | $7.87 | $0 |
| 2020-07-31 | $0.00008508 | $0.00008517 | $0.00006083 | $0.00008005 | $376.42 | $0 |