Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006579 | $0.006649 | $0.006502 | $0.006614 | $40,451.55 | $0 |
| 2019-09-02 | $0.006616 | $0.006931 | $0.006601 | $0.006823 | $24,437.25 | $0 |
| 2019-09-03 | $0.006824 | $0.007099 | $0.006329 | $0.006728 | $50,011.57 | $0 |
| 2019-09-04 | $0.006728 | $0.007043 | $0.006410 | $0.006482 | $48,594.60 | $0 |
| 2019-09-05 | $0.006482 | $0.006806 | $0.006374 | $0.006678 | $50,162.76 | $0 |
| 2019-09-06 | $0.006678 | $0.006919 | $0.006523 | $0.006626 | $48,834.58 | $0 |
| 2019-09-07 | $0.006628 | $0.006769 | $0.006577 | $0.006678 | $24,877.47 | $0 |
| 2019-09-08 | $0.006676 | $0.006870 | $0.006460 | $0.006638 | $64,263.71 | $0 |
| 2019-09-09 | $0.006638 | $0.006879 | $0.006396 | $0.006681 | $52,030.71 | $0 |
| 2019-09-10 | $0.006679 | $0.006786 | $0.006411 | $0.006451 | $37,927.03 | $0 |
| 2019-09-11 | $0.006451 | $0.006737 | $0.006404 | $0.006624 | $49,730.98 | $0 |
| 2019-09-12 | $0.006623 | $0.006779 | $0.006475 | $0.006745 | $61,772.36 | $0 |
| 2019-09-13 | $0.006608 | $0.006761 | $0.006308 | $0.006585 | $77,972.47 | $0 |
| 2019-09-14 | $0.006586 | $0.006817 | $0.006427 | $0.006433 | $28,359.07 | $0 |
| 2019-09-15 | $0.006432 | $0.006459 | $0.006144 | $0.006208 | $13,530.57 | $0 |
| 2019-09-16 | $0.006207 | $0.006342 | $0.005927 | $0.006265 | $19,848.25 | $0 |
| 2019-09-17 | $0.006265 | $0.006805 | $0.006116 | $0.006556 | $46,805.08 | $0 |
| 2019-09-18 | $0.006544 | $0.006896 | $0.006406 | $0.006605 | $65,819.79 | $0 |
| 2019-09-19 | $0.006607 | $0.006971 | $0.006261 | $0.006737 | $61,032.57 | $0 |
| 2019-09-20 | $0.006895 | $0.006908 | $0.006509 | $0.006586 | $63,126.18 | $0 |
| 2019-09-21 | $0.006749 | $0.006864 | $0.006448 | $0.006547 | $64,137.77 | $0 |
| 2019-09-22 | $0.006546 | $0.006704 | $0.006339 | $0.006441 | $59,068.68 | $0 |
| 2019-09-23 | $0.006602 | $0.006607 | $0.006113 | $0.006113 | $18,415.54 | $0 |
| 2019-09-24 | $0.006112 | $0.006167 | $0.005057 | $0.005320 | $20,171.17 | $0 |
| 2019-09-25 | $0.005321 | $0.005585 | $0.005146 | $0.005435 | $48,328.03 | $0 |
| 2019-09-26 | $0.005307 | $0.005433 | $0.004851 | $0.005239 | $61,724.23 | $0 |
| 2019-09-27 | $0.005238 | $0.005381 | $0.004818 | $0.005370 | $48,860.61 | $0 |
| 2019-09-28 | $0.005092 | $0.005385 | $0.005015 | $0.005355 | $48,216.27 | $0 |
| 2019-09-29 | $0.005226 | $0.005364 | $0.004752 | $0.005080 | $54,759.73 | $0 |
| 2019-09-30 | $0.005080 | $0.005474 | $0.004847 | $0.005217 | $50,318.74 | $0 |