Mozo Token MOZO
Xếp hạng #?
00:48:59 15/11/2018
Mozo Token (MOZO)
Không hoạt động
Lịch sử giá Mozo Token (MOZO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.006005 | $0.006126 | $0.005346 | $0.005901 | $26,060.70 | $4,466,423 |
| 2018-10-02 | $0.005884 | $0.006650 | $0.005767 | $0.005837 | $45,032.60 | $4,418,450 |
| 2018-10-03 | $0.005710 | $0.005744 | $0.005642 | $0.005680 | $101,577 | $4,299,046 |
| 2018-10-04 | $0.005686 | $0.005894 | $0.005669 | $0.005862 | $49,280.00 | $4,436,850 |
| 2018-10-05 | $0.005877 | $0.005922 | $0.004867 | $0.004955 | $62,770.10 | $3,750,525 |
| 2018-10-06 | $0.004966 | $0.005280 | $0.004901 | $0.005245 | $63,267.70 | $3,970,280 |
| 2018-10-07 | $0.005265 | $0.005273 | $0.004825 | $0.005147 | $66,268.50 | $3,895,792 |
| 2018-10-08 | $0.005171 | $0.005573 | $0.005033 | $0.005103 | $45,345.00 | $3,862,238 |
| 2018-10-09 | $0.005120 | $0.005291 | $0.004438 | $0.004477 | $95,617.30 | $3,388,848 |
| 2018-10-10 | $0.004460 | $0.004569 | $0.003470 | $0.003758 | $147,570 | $2,844,603 |
| 2018-10-11 | $0.003745 | $0.003749 | $0.002656 | $0.002796 | $103,733 | $2,116,359 |
| 2018-10-12 | $0.002792 | $0.003584 | $0.002674 | $0.003306 | $126,686 | $2,502,424 |
| 2018-10-13 | $0.003306 | $0.003661 | $0.003306 | $0.003333 | $114,797 | $2,522,754 |
| 2018-10-14 | $0.003334 | $0.003385 | $0.002910 | $0.003193 | $153,136 | $2,416,620 |
| 2018-10-15 | $0.003196 | $0.003453 | $0.002811 | $0.002838 | $4,292.36 | $2,148,081 |
| 2018-10-16 | $0.002835 | $0.002876 | $0.002815 | $0.002826 | $1,298.62 | $2,139,271 |
| 2018-10-17 | $0.002836 | $0.002843 | $0.002821 | $0.002831 | $1,301.00 | $2,143,192 |
| 2018-10-19 | $0.002153 | $0.008710 | $0.002152 | $0.005561 | $44,790.10 | $4,209,579 |
| 2018-10-20 | $0.005562 | $0.005591 | $0.004165 | $0.004335 | $148,814 | $3,281,494 |
| 2018-10-21 | $0.004336 | $0.004382 | $0.003630 | $0.004118 | $208,445 | $3,116,979 |
| 2018-10-22 | $0.004116 | $0.004120 | $0.003411 | $0.003710 | $167,437 | $2,808,248 |
| 2018-10-23 | $0.003710 | $0.003773 | $0.002801 | $0.002879 | $119,617 | $2,178,842 |
| 2018-10-24 | $0.002866 | $0.002900 | $0.002644 | $0.002656 | $73,036.90 | $2,010,254 |
| 2018-10-25 | $0.002657 | $0.007124 | $0.002636 | $0.007101 | $98.22 | $5,374,866 |
| 2018-10-26 | $0.007090 | $0.007179 | $0.007056 | $0.007142 | $0 | $5,405,672 |
| 2018-10-27 | $0.007142 | $0.007142 | $0.001118 | $0.001125 | $103.29 | $851,379 |
| 2018-10-28 | $0.001124 | $0.001250 | $0.001121 | $0.001247 | $54.75 | $944,139 |
| 2018-10-29 | $0.001247 | $0.001249 | $0.001187 | $0.001197 | $34.11 | $905,650 |
| 2018-10-30 | $0.001197 | $0.001201 | $0.0009860 | $0.0009921 | $27.88 | $750,908 |
| 2018-10-31 | $0.0009921 | $0.0009931 | $0.0009860 | $0.0009860 | $0 | $746,294 |