MorningStar MRNG
Xếp hạng #?
08:59:18 17/01/2018
MorningStar (MRNG)
Không hoạt động
Lịch sử giá MorningStar (MRNG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0001564 | $0.0002169 | $0.0001482 | $0.0001991 | $52.63 | $6,498.15 |
| 2017-12-02 | $0.0001990 | $0.0002207 | $0.0001684 | $0.0002172 | $11.05 | $7,088.17 |
| 2017-12-03 | $0.0002174 | $0.0002343 | $0.0001082 | $0.0001091 | $0.01116 | $3,561.56 |
| 2017-12-04 | $0.0001602 | $0.0001726 | $0.0001530 | $0.0001713 | $0.0001713 | $5,592.41 |
| 2017-12-05 | $0.0001719 | $0.0002495 | $0.0001693 | $0.0002477 | $528.33 | $8,088.71 |
| 2017-12-06 | $0.0002471 | $0.0005465 | $0.00008072 | $0.0001536 | $4.11 | $5,017.26 |
| 2017-12-07 | $0.0001531 | $0.0005177 | $0.0001233 | $0.0004089 | $0.4041 | $13,357.88 |
| 2017-12-08 | $0.0004100 | $0.0006579 | $0.0001726 | $0.0001813 | $0.0001813 | $5,924.03 |
| 2017-12-11 | $0.0001866 | $0.0001969 | $0.0001653 | $0.0001691 | $18.66 | $5,531.20 |
| 2017-12-12 | $0.0001700 | $0.0002361 | $0.0001645 | $0.0002301 | $0.3281 | $7,527.71 |
| 2017-12-13 | $0.0002306 | $0.0002706 | $0.0002240 | $0.0002371 | $0.000003387 | $7,758.94 |
| 2017-12-14 | $0.0002405 | $0.0002586 | $0.0002372 | $0.0002528 | $0.000003612 | $8,275.41 |
| 2017-12-15 | $0.0005360 | $0.0005369 | $0.0005229 | $0.0005287 | $1.10 | $17,310.52 |
| 2017-12-16 | $0.0005294 | $0.0005336 | $0.0002306 | $0.0002492 | $97.41 | $8,161.47 |
| 2017-12-17 | $0.0002492 | $0.0002497 | $0.00003899 | $0.00003958 | $28.73 | $1,296.37 |
| 2017-12-18 | $0.0003749 | $0.0003823 | $0.0003734 | $0.0003823 | $40.61 | $12,528.23 |
| 2017-12-19 | $0.0003827 | $0.0006392 | $0.0003121 | $0.0005123 | $171.07 | $16,793.28 |
| 2017-12-20 | $0.0005120 | $0.0005120 | $0.0002912 | $0.0004699 | $3.95 | $15,406.22 |
| 2017-12-21 | $0.0004661 | $0.0005731 | $0.0003539 | $0.0005324 | $0.3840 | $17,458.76 |
| 2017-12-22 | $0.0005342 | $0.0005395 | $0.0003548 | $0.0004235 | $2.21 | $13,892.43 |
| 2017-12-23 | $0.0004273 | $0.0005646 | $0.0004248 | $0.0005205 | $0.1323 | $17,077.43 |
| 2017-12-24 | $0.0002980 | $0.0004750 | $0.0002585 | $0.0003912 | $137.44 | $12,838.20 |
| 2017-12-25 | $0.0003924 | $0.0004932 | $0.00009626 | $0.00009761 | $19.55 | $3,203.56 |
| 2017-12-26 | $0.00009751 | $0.0004062 | $0.00009711 | $0.0003956 | $1.16 | $12,985.23 |
| 2017-12-27 | $0.0003959 | $0.0004359 | $0.00009329 | $0.0004354 | $1,360.91 | $14,288.88 |
| 2017-12-28 | $0.0004344 | $0.0004363 | $0.0003815 | $0.0003945 | $1,233.25 | $12,948.51 |
| 2017-12-29 | $0.0003749 | $0.0003771 | $0.0001585 | $0.0001599 | $286.72 | $5,246.62 |
| 2017-12-30 | $0.0001595 | $0.0003707 | $0.00009333 | $0.0003599 | $1,126.56 | $11,811.98 |
| 2017-12-31 | $0.0003560 | $0.0005682 | $0.0002786 | $0.0005571 | $299.41 | $18,284.43 |