Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03847 | $0.04290 | $0.03683 | $0.04047 | $404,690 | $0 |
| 2019-06-02 | $0.04047 | $0.04266 | $0.04007 | $0.04171 | $230,221 | $0 |
| 2019-06-03 | $0.04171 | $0.04171 | $0.03620 | $0.03662 | $670,060 | $0 |
| 2019-06-04 | $0.03738 | $0.03955 | $0.03523 | $0.03597 | $183,770 | $0 |
| 2019-06-05 | $0.03606 | $0.03986 | $0.03553 | $0.03972 | $357,870 | $0 |
| 2019-06-06 | $0.03972 | $0.04270 | $0.03684 | $0.03839 | $268,938 | $0 |
| 2019-06-07 | $0.03833 | $0.04136 | $0.03804 | $0.03804 | $326,527 | $0 |
| 2019-06-08 | $0.03776 | $0.03827 | $0.03473 | $0.03492 | $340,167 | $0 |
| 2019-06-09 | $0.03492 | $0.03509 | $0.03339 | $0.03394 | $158,578 | $0 |
| 2019-06-10 | $0.03390 | $0.03393 | $0.03028 | $0.03253 | $309,644 | $0 |
| 2019-06-11 | $0.03255 | $0.03265 | $0.02999 | $0.03146 | $226,690 | $0 |
| 2019-06-12 | $0.03150 | $0.03349 | $0.03020 | $0.03255 | $445,873 | $0 |
| 2019-06-13 | $0.03299 | $0.03367 | $0.03140 | $0.03252 | $416,785 | $0 |
| 2019-06-14 | $0.03263 | $0.03306 | $0.03124 | $0.03259 | $391,875 | $0 |
| 2019-06-15 | $0.03234 | $0.03322 | $0.03080 | $0.03106 | $475,420 | $0 |
| 2019-06-16 | $0.03106 | $0.03432 | $0.03096 | $0.03134 | $495,764 | $0 |
| 2019-06-17 | $0.03145 | $0.03209 | $0.02943 | $0.02982 | $492,636 | $0 |
| 2019-06-18 | $0.02969 | $0.03041 | $0.009094 | $0.01333 | $389,699 | $0 |
| 2019-06-19 | $0.01333 | $0.01661 | $0.01316 | $0.01522 | $239,308 | $0 |
| 2019-06-20 | $0.01516 | $0.01662 | $0.01123 | $0.01366 | $219,544 | $0 |
| 2019-06-21 | $0.01367 | $0.01376 | $0.01079 | $0.01334 | $214,861 | $0 |
| 2019-06-22 | $0.01330 | $0.01400 | $0.01085 | $0.01216 | $152,613 | $0 |
| 2019-06-23 | $0.01208 | $0.01293 | $0.01141 | $0.01156 | $154,242 | $0 |
| 2019-06-24 | $0.01156 | $0.01404 | $0.01147 | $0.01258 | $132,584 | $0 |
| 2019-06-25 | $0.01258 | $0.01349 | $0.01220 | $0.01220 | $167,935 | $0 |
| 2019-06-26 | $0.01220 | $0.01395 | $0.01139 | $0.01231 | $260,150 | $0 |
| 2019-06-27 | $0.01231 | $0.01558 | $0.01053 | $0.01460 | $239,222 | $0 |
| 2019-06-28 | $0.01448 | $0.01625 | $0.01205 | $0.01461 | $295,483 | $0 |
| 2019-06-29 | $0.01463 | $0.01499 | $0.01334 | $0.01490 | $171,866 | $0 |
| 2019-06-30 | $0.01488 | $0.01527 | $0.01269 | $0.01339 | $206,304 | $0 |