Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01339 | $0.01386 | $0.01221 | $0.01294 | $172,930 | $0 |
| 2019-07-02 | $0.01295 | $0.01306 | $0.01115 | $0.01240 | $160,510 | $0 |
| 2019-07-03 | $0.01232 | $0.01359 | $0.01210 | $0.01346 | $170,284 | $0 |
| 2019-07-04 | $0.01336 | $0.01371 | $0.01184 | $0.01190 | $166,204 | $0 |
| 2019-07-05 | $0.01197 | $0.01288 | $0.01161 | $0.01200 | $203,407 | $0 |
| 2019-07-06 | $0.01183 | $0.01308 | $0.01153 | $0.01177 | $198,626 | $0 |
| 2019-07-07 | $0.01170 | $0.01308 | $0.01162 | $0.01297 | $144,668 | $0 |
| 2019-07-08 | $0.01297 | $0.01627 | $0.01275 | $0.01382 | $299,862 | $0 |
| 2019-07-09 | $0.01390 | $0.01526 | $0.01362 | $0.01434 | $169,926 | $0 |
| 2019-07-10 | $0.01420 | $0.01523 | $0.01175 | $0.01212 | $175,110 | $0 |
| 2019-07-11 | $0.01114 | $0.01274 | $0.009890 | $0.01158 | $160,566 | $0 |
| 2019-07-12 | $0.01159 | $0.01278 | $0.01140 | $0.01196 | $138,256 | $0 |
| 2019-07-13 | $0.01218 | $0.01220 | $0.01108 | $0.01163 | $195,877 | $0 |
| 2019-07-14 | $0.01164 | $0.01215 | $0.009811 | $0.009988 | $138,995 | $0 |
| 2019-07-15 | $0.009816 | $0.01136 | $0.009380 | $0.01057 | $112,067 | $0 |
| 2019-07-16 | $0.01056 | $0.01130 | $0.008549 | $0.008678 | $169,122 | $0 |
| 2019-07-17 | $0.008597 | $0.009739 | $0.007985 | $0.008915 | $125,252 | $0 |
| 2019-07-18 | $0.008917 | $0.01024 | $0.008627 | $0.009398 | $148,323 | $0 |
| 2019-07-19 | $0.009398 | $0.01024 | $0.009161 | $0.01018 | $107,941 | $0 |
| 2019-07-20 | $0.01018 | $0.01061 | $0.009381 | $0.01025 | $111,392 | $0 |
| 2019-07-21 | $0.01025 | $0.01039 | $0.009575 | $0.009723 | $111,077 | $0 |
| 2019-07-22 | $0.009785 | $0.009962 | $0.009247 | $0.009527 | $97,747.34 | $0 |
| 2019-07-23 | $0.009635 | $0.01015 | $0.009132 | $0.009759 | $93,748.57 | $0 |
| 2019-07-24 | $0.009759 | $0.009759 | $0.009161 | $0.009465 | $87,937.52 | $0 |
| 2019-07-25 | $0.009461 | $0.009898 | $0.009291 | $0.009360 | $73,761.03 | $0 |
| 2019-07-26 | $0.009360 | $0.009687 | $0.009095 | $0.009525 | $118,468 | $0 |
| 2019-07-27 | $0.009525 | $0.009918 | $0.008814 | $0.009029 | $84,156.46 | $0 |
| 2019-07-28 | $0.009029 | $0.009463 | $0.008841 | $0.009371 | $93,995.29 | $0 |
| 2019-07-29 | $0.009282 | $0.009973 | $0.008904 | $0.009353 | $122,227 | $0 |
| 2019-07-30 | $0.009191 | $0.009687 | $0.008603 | $0.009354 | $99,318.84 | $0 |
| 2019-07-31 | $0.009243 | $0.01061 | $0.009243 | $0.01039 | $98,636.40 | $0 |