Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.00008004 | $0.0001102 | $0.00007994 | $0.00009955 | $681.99 | $0 |
| 2020-08-02 | $0.00009972 | $0.0001058 | $0.00009653 | $0.00009669 | $1.42 | $0 |
| 2020-08-03 | $0.00009668 | $0.0001030 | $0.00008263 | $0.0001001 | $1,680.94 | $0 |
| 2020-08-04 | $0.0001002 | $0.0001004 | $0.00008007 | $0.00009503 | $18.53 | $0 |
| 2020-08-05 | $0.00009503 | $0.0001330 | $0.00007390 | $0.00009049 | $2,151.59 | $0 |
| 2020-08-06 | $0.00009049 | $0.0001149 | $0.00009012 | $0.0001136 | $11.95 | $0 |
| 2020-08-07 | $0.0001136 | $0.0001141 | $0.00009512 | $0.00009604 | $5.98 | $0 |
| 2020-08-08 | $0.00009602 | $0.00009896 | $0.00008656 | $0.00009379 | $16.53 | $0 |
| 2020-08-09 | $0.00009383 | $0.00009460 | $0.00007463 | $0.00009214 | $13.35 | $0 |
| 2020-08-10 | $0.00009214 | $0.00009696 | $0.00008727 | $0.00009384 | $7.88 | $0 |
| 2020-08-11 | $0.00009383 | $0.0001682 | $0.00009155 | $0.0001530 | $11.36 | $0 |
| 2020-08-12 | $0.0001531 | $0.0001643 | $0.00009016 | $0.00009175 | $16.50 | $0 |
| 2020-08-13 | $0.00009176 | $0.00009801 | $0.00007140 | $0.00009176 | $1,287.66 | $0 |
| 2020-08-14 | $0.00009185 | $0.0001648 | $0.00009065 | $0.0001313 | $40.49 | $0 |
| 2020-08-15 | $0.0001314 | $0.0001329 | $0.00009697 | $0.0001001 | $82.83 | $0 |
| 2020-08-16 | $0.0001002 | $0.0001133 | $0.00009009 | $0.00009678 | $16.26 | $0 |
| 2020-08-17 | $0.00009678 | $0.0001016 | $0.00009606 | $0.0001012 | $6.51 | $0 |
| 2020-08-18 | $0.0001012 | $0.0001125 | $0.00006043 | $0.00007021 | $149.70 | $0 |
| 2020-08-19 | $0.00007019 | $0.00007568 | $0.00006990 | $0.00006994 | $2.56 | $0 |
| 2020-08-20 | $0.00006994 | $0.00007050 | $0.00006968 | $0.00007018 | $2.30 | $0 |
| 2020-08-21 | $0.00007017 | $0.00007378 | $0.00006033 | $0.00007059 | $16.39 | $0 |
| 2020-08-22 | $0.00007048 | $0.00007085 | $0.00005070 | $0.00007007 | $70.48 | $0 |
| 2020-08-23 | $0.00007008 | $0.00007508 | $0.00006975 | $0.00007402 | $5.12 | $0 |
| 2020-08-24 | $0.00007396 | $0.00008724 | $0.00007358 | $0.00008173 | $7.37 | $0 |
| 2020-08-25 | $0.00008172 | $0.00008175 | $0.00004078 | $0.00007012 | $1,589.33 | $0 |
| 2020-08-26 | $0.00007017 | $0.00007024 | $0.00004003 | $0.00006018 | $318.73 | $0 |
| 2020-08-27 | $0.00006019 | $0.00006076 | $0.00004000 | $0.00005011 | $32,566.72 | $0 |
| 2020-08-28 | $0.00005011 | $0.00006067 | $0.00004997 | $0.00006018 | $610.00 | $0 |
| 2020-08-29 | $0.00006015 | $0.00006031 | $0.00005018 | $0.00006015 | $1,300.94 | $0 |
| 2020-08-30 | $0.00006019 | $0.00006023 | $0.00003012 | $0.00005007 | $1,731.36 | $0 |
| 2020-08-31 | $0.00005005 | $0.0001903 | $0.00004029 | $0.00009025 | $5,966.33 | $0 |