Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003856 | $0.003866 | $0.003711 | $0.003716 | $0 | $0 |
| 2019-12-02 | $0.003716 | $0.003716 | $0.003633 | $0.003655 | $868.55 | $0 |
| 2019-12-03 | $0.003658 | $0.003812 | $0.003601 | $0.003727 | $2,852.79 | $0 |
| 2019-12-04 | $0.003727 | $0.003853 | $0.003653 | $0.003695 | $7,752.67 | $0 |
| 2019-12-05 | $0.003695 | $0.003843 | $0.003619 | $0.003823 | $8,921.54 | $0 |
| 2019-12-06 | $0.003823 | $0.003976 | $0.003807 | $0.003976 | $5,885.46 | $0 |
| 2019-12-07 | $0.003977 | $0.004044 | $0.003940 | $0.003946 | $7,223.46 | $0 |
| 2019-12-08 | $0.003946 | $0.004001 | $0.003923 | $0.003973 | $6,710.04 | $0 |
| 2019-12-09 | $0.003973 | $0.003989 | $0.003621 | $0.003635 | $13,528.88 | $0 |
| 2019-12-10 | $0.003636 | $0.003673 | $0.003585 | $0.003640 | $1,680.26 | $0 |
| 2019-12-11 | $0.003640 | $0.003652 | $0.003497 | $0.003535 | $3,191.81 | $0 |
| 2019-12-12 | $0.003535 | $0.003634 | $0.003506 | $0.003622 | $1,340.76 | $0 |
| 2019-12-13 | $0.003621 | $0.003674 | $0.003555 | $0.003565 | $1,871.48 | $0 |
| 2019-12-14 | $0.003565 | $0.003598 | $0.003512 | $0.003564 | $2,635.20 | $0 |
| 2019-12-15 | $0.003564 | $0.003593 | $0.003256 | $0.003270 | $4,192.47 | $0 |
| 2019-12-16 | $0.003270 | $0.003376 | $0.002915 | $0.003073 | $6,267.74 | $0 |
| 2019-12-17 | $0.003073 | $0.003146 | $0.002903 | $0.003030 | $5,531.07 | $0 |
| 2019-12-18 | $0.003030 | $0.003504 | $0.003022 | $0.003493 | $0 | $0 |
| 2019-12-19 | $0.003493 | $0.003770 | $0.003493 | $0.003764 | $1,322.34 | $0 |
| 2019-12-20 | $0.003764 | $0.009464 | $0.003597 | $0.003610 | $2,092.74 | $0 |
| 2019-12-21 | $0.003608 | $0.003681 | $0.003578 | $0.003666 | $2,240.69 | $0 |
| 2019-12-22 | $0.003667 | $0.003711 | $0.003658 | $0.003702 | $0 | $0 |
| 2019-12-23 | $0.003702 | $0.003919 | $0.003702 | $0.003740 | $3,495.45 | $0 |
| 2019-12-24 | $0.003740 | $0.003818 | $0.003650 | $0.003662 | $3,993.22 | $0 |
| 2019-12-25 | $0.003662 | $0.003681 | $0.003607 | $0.003624 | $0 | $0 |
| 2019-12-26 | $0.003624 | $0.003697 | $0.003600 | $0.003618 | $2,000.35 | $0 |
| 2019-12-27 | $0.003618 | $0.003626 | $0.003410 | $0.003562 | $7,459.73 | $0 |
| 2019-12-28 | $0.003562 | $0.003656 | $0.003427 | $0.003501 | $10,530.73 | $0 |
| 2019-12-29 | $0.003500 | $0.003828 | $0.003492 | $0.003637 | $7,742.44 | $0 |
| 2019-12-30 | $0.003639 | $0.003829 | $0.003554 | $0.003699 | $9,612.42 | $0 |
| 2019-12-31 | $0.003593 | $0.003712 | $0.003478 | $0.003500 | $7,484.72 | $0 |