Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.005348 | $0.005631 | $0.005128 | $0.005307 | $44,181.76 | $0 |
| 2019-10-02 | $0.005307 | $0.005506 | $0.005089 | $0.005381 | $51,484.35 | $0 |
| 2019-10-03 | $0.005381 | $0.005524 | $0.005222 | $0.005366 | $24,429.91 | $0 |
| 2019-10-04 | $0.005364 | $0.005389 | $0.005212 | $0.005382 | $13,043.27 | $0 |
| 2019-10-05 | $0.005382 | $0.005494 | $0.005197 | $0.005376 | $55,445.20 | $0 |
| 2019-10-06 | $0.005261 | $0.005383 | $0.005166 | $0.005288 | $23,845.22 | $0 |
| 2019-10-07 | $0.005283 | $0.005287 | $0.004867 | $0.005043 | $19,972.07 | $0 |
| 2019-10-08 | $0.005042 | $0.005195 | $0.004801 | $0.005188 | $25,311.51 | $0 |
| 2019-10-09 | $0.005188 | $0.005192 | $0.004515 | $0.005153 | $23,068.87 | $0 |
| 2019-10-10 | $0.005154 | $0.005421 | $0.005041 | $0.005407 | $12,331.20 | $0 |
| 2019-10-11 | $0.005410 | $0.005439 | $0.005062 | $0.005065 | $11,770.84 | $0 |
| 2019-10-12 | $0.005064 | $0.005374 | $0.005063 | $0.005248 | $7,345.05 | $0 |
| 2019-10-13 | $0.005246 | $0.005277 | $0.004960 | $0.005070 | $29,255.12 | $0 |
| 2019-10-14 | $0.005070 | $0.005080 | $0.004835 | $0.004939 | $9,291.02 | $0 |
| 2019-10-15 | $0.004943 | $0.004962 | $0.004577 | $0.004756 | $27,329.42 | $0 |
| 2019-10-16 | $0.004756 | $0.004846 | $0.004703 | $0.004825 | $5,463.93 | $0 |
| 2019-10-17 | $0.004826 | $0.005064 | $0.004808 | $0.005043 | $9,416.02 | $0 |
| 2019-10-18 | $0.005042 | $0.005061 | $0.004606 | $0.004777 | $20,576.99 | $0 |
| 2019-10-19 | $0.004777 | $0.004805 | $0.004622 | $0.004736 | $31,058.34 | $0 |
| 2019-10-20 | $0.004738 | $0.004830 | $0.004597 | $0.004793 | $28,779.36 | $0 |
| 2019-10-21 | $0.004795 | $0.004894 | $0.004733 | $0.004752 | $18,188.68 | $0 |
| 2019-10-22 | $0.004753 | $0.004910 | $0.004724 | $0.004725 | $48,990.01 | $0 |
| 2019-10-23 | $0.004725 | $0.004734 | $0.004306 | $0.004365 | $23,875.85 | $0 |
| 2019-10-24 | $0.004369 | $0.004544 | $0.004274 | $0.004431 | $10,519.64 | $0 |
| 2019-10-25 | $0.004431 | $0.005209 | $0.004281 | $0.005167 | $12,392.05 | $0 |
| 2019-10-26 | $0.005165 | $0.005872 | $0.005133 | $0.005278 | $31,022.88 | $0 |
| 2019-10-27 | $0.005278 | $0.005612 | $0.005198 | $0.005351 | $14,216.51 | $0 |
| 2019-10-28 | $0.005348 | $0.005489 | $0.005168 | $0.005182 | $61.50 | $0 |
| 2019-10-29 | $0.005183 | $0.005548 | $0.005172 | $0.005395 | $11,443.47 | $0 |
| 2019-10-30 | $0.005396 | $0.005396 | $0.005230 | $0.005314 | $7,094.28 | $0 |
| 2019-10-31 | $0.005311 | $0.005397 | $0.003108 | $0.003626 | $18,541.89 | $0 |