Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01040 | $0.01077 | $0.01011 | $0.01074 | $121,237 | $0 |
| 2019-08-02 | $0.01063 | $0.01089 | $0.01013 | $0.01020 | $90,506.72 | $0 |
| 2019-08-03 | $0.01020 | $0.01087 | $0.01019 | $0.01051 | $105,523 | $0 |
| 2019-08-04 | $0.01067 | $0.01082 | $0.009632 | $0.01034 | $146,307 | $0 |
| 2019-08-05 | $0.01044 | $0.01094 | $0.009929 | $0.01077 | $121,692 | $0 |
| 2019-08-06 | $0.01063 | $0.01083 | $0.009972 | $0.01034 | $118,037 | $0 |
| 2019-08-07 | $0.01034 | $0.01070 | $0.009581 | $0.01042 | $105,966 | $0 |
| 2019-08-08 | $0.01042 | $0.01104 | $0.009779 | $0.01017 | $60,067.73 | $0 |
| 2019-08-09 | $0.01017 | $0.01024 | $0.009553 | $0.009701 | $108,557 | $0 |
| 2019-08-10 | $0.009701 | $0.009928 | $0.008688 | $0.008851 | $100,744 | $0 |
| 2019-08-11 | $0.008850 | $0.009308 | $0.008293 | $0.009193 | $86,605.98 | $0 |
| 2019-08-12 | $0.009194 | $0.009564 | $0.008759 | $0.009267 | $83,068.87 | $0 |
| 2019-08-13 | $0.009360 | $0.009510 | $0.008602 | $0.008960 | $75,609.17 | $0 |
| 2019-08-14 | $0.008956 | $0.009249 | $0.007188 | $0.007412 | $78,459.47 | $0 |
| 2019-08-15 | $0.007412 | $0.008538 | $0.007353 | $0.008473 | $43,017.94 | $0 |
| 2019-08-16 | $0.008473 | $0.008505 | $0.006921 | $0.007749 | $71,431.44 | $0 |
| 2019-08-17 | $0.007659 | $0.007931 | $0.007389 | $0.007500 | $45,502.50 | $0 |
| 2019-08-18 | $0.007504 | $0.007963 | $0.007192 | $0.007742 | $96,816.15 | $0 |
| 2019-08-19 | $0.007744 | $0.008133 | $0.007396 | $0.007938 | $45,314.49 | $0 |
| 2019-08-20 | $0.007938 | $0.007952 | $0.007504 | $0.007886 | $37,034.52 | $0 |
| 2019-08-21 | $0.007887 | $0.007978 | $0.007288 | $0.007633 | $32,049.21 | $0 |
| 2019-08-22 | $0.007634 | $0.007817 | $0.007403 | $0.007690 | $45,244.83 | $0 |
| 2019-08-23 | $0.007687 | $0.007755 | $0.007194 | $0.007524 | $51,428.73 | $0 |
| 2019-08-24 | $0.007394 | $0.007539 | $0.007108 | $0.007392 | $45,059.95 | $0 |
| 2019-08-25 | $0.007392 | $0.007455 | $0.006808 | $0.006887 | $45,554.90 | $0 |
| 2019-08-26 | $0.006958 | $0.007261 | $0.006694 | $0.007049 | $43,152.30 | $0 |
| 2019-08-27 | $0.007049 | $0.007066 | $0.006494 | $0.006879 | $12,599.29 | $0 |
| 2019-08-28 | $0.006879 | $0.007043 | $0.006479 | $0.006749 | $37,946.64 | $0 |
| 2019-08-29 | $0.006675 | $0.006738 | $0.006331 | $0.006339 | $29,859.88 | $0 |
| 2019-08-30 | $0.006339 | $0.006566 | $0.006271 | $0.006291 | $44,002.72 | $0 |
| 2019-08-31 | $0.006291 | $0.006632 | $0.006153 | $0.006581 | $46,529.42 | $0 |