Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003623 | $0.004927 | $0.003528 | $0.004917 | $12,456.73 | $0 |
| 2019-11-02 | $0.004917 | $0.004927 | $0.004688 | $0.004849 | $3,400.93 | $0 |
| 2019-11-03 | $0.004852 | $0.004875 | $0.004652 | $0.004709 | $11,896.48 | $0 |
| 2019-11-04 | $0.004703 | $0.004946 | $0.004681 | $0.004897 | $2,610.48 | $0 |
| 2019-11-05 | $0.004897 | $0.004922 | $0.004672 | $0.004775 | $13,380.16 | $0 |
| 2019-11-06 | $0.004775 | $0.004999 | $0.004767 | $0.004923 | $10,822.02 | $0 |
| 2019-11-07 | $0.004919 | $0.004947 | $0.004727 | $0.004738 | $7,266.09 | $0 |
| 2019-11-08 | $0.004737 | $0.004813 | $0.004488 | $0.004488 | $6,036.42 | $0 |
| 2019-11-09 | $0.004488 | $0.004617 | $0.004484 | $0.004577 | $23,896.81 | $0 |
| 2019-11-10 | $0.004577 | $0.004704 | $0.004482 | $0.004686 | $9,981.99 | $0 |
| 2019-11-11 | $0.004686 | $0.004799 | $0.004357 | $0.004381 | $6,663.79 | $0 |
| 2019-11-12 | $0.004381 | $0.004524 | $0.004361 | $0.004406 | $10,139.06 | $0 |
| 2019-11-13 | $0.004407 | $0.004509 | $0.004377 | $0.004493 | $4,372.86 | $0 |
| 2019-11-14 | $0.004492 | $0.004723 | $0.004476 | $0.004619 | $6,026.52 | $0 |
| 2019-11-15 | $0.004619 | $0.004749 | $0.004489 | $0.004581 | $3,912.11 | $0 |
| 2019-11-16 | $0.004582 | $0.004584 | $0.004428 | $0.004445 | $1,574.89 | $0 |
| 2019-11-17 | $0.004445 | $0.004536 | $0.004099 | $0.004369 | $6,522.38 | $0 |
| 2019-11-18 | $0.004370 | $0.004419 | $0.004128 | $0.004152 | $4,957.89 | $0 |
| 2019-11-19 | $0.004154 | $0.004569 | $0.004145 | $0.004563 | $11,391.50 | $0 |
| 2019-11-20 | $0.004563 | $0.004639 | $0.004177 | $0.004385 | $21,926.59 | $0 |
| 2019-11-21 | $0.004385 | $0.004818 | $0.004185 | $0.004228 | $10,062.88 | $0 |
| 2019-11-22 | $0.004228 | $0.004281 | $0.003755 | $0.004001 | $9,293.81 | $0 |
| 2019-11-23 | $0.004000 | $0.004103 | $0.003877 | $0.003940 | $9,511.66 | $0 |
| 2019-11-24 | $0.003940 | $0.004015 | $0.003751 | $0.003751 | $7,887.85 | $0 |
| 2019-11-25 | $0.003753 | $0.004025 | $0.003525 | $0.003954 | $4,078.64 | $0 |
| 2019-11-26 | $0.003954 | $0.004039 | $0.003835 | $0.003914 | $7,048.75 | $0 |
| 2019-11-27 | $0.003895 | $0.003937 | $0.003696 | $0.003864 | $5,970.68 | $0 |
| 2019-11-28 | $0.003866 | $0.003990 | $0.003819 | $0.003876 | $1,981.58 | $0 |
| 2019-11-29 | $0.003876 | $0.004043 | $0.003872 | $0.003956 | $4,462.36 | $0 |
| 2019-11-30 | $0.003956 | $0.004002 | $0.003822 | $0.003856 | $4,850.56 | $0 |