Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003500 | $0.003706 | $0.003490 | $0.003531 | $10,399.31 | $0 |
| 2020-01-02 | $0.003531 | $0.003630 | $0.003448 | $0.003458 | $8,547.39 | $0 |
| 2020-01-03 | $0.003458 | $0.003768 | $0.003431 | $0.003757 | $7,694.55 | $0 |
| 2020-01-04 | $0.003622 | $0.003804 | $0.003592 | $0.003783 | $14,576.93 | $0 |
| 2020-01-05 | $0.003781 | $0.003834 | $0.003446 | $0.003587 | $24,625.97 | $0 |
| 2020-01-06 | $0.003538 | $0.003689 | $0.003480 | $0.003664 | $26,039.81 | $0 |
| 2020-01-07 | $0.003664 | $0.003927 | $0.003663 | $0.003919 | $3,463.09 | $0 |
| 2020-01-08 | $0.003919 | $0.003986 | $0.003394 | $0.003648 | $3,483.58 | $0 |
| 2020-01-09 | $0.003643 | $0.003646 | $0.003522 | $0.003546 | $1,575.39 | $0 |
| 2020-01-10 | $0.003549 | $0.003760 | $0.003529 | $0.003760 | $3,166.86 | $0 |
| 2020-01-11 | $0.003760 | $0.003785 | $0.003657 | $0.003663 | $3,789.88 | $0 |
| 2020-01-12 | $0.003661 | $0.003681 | $0.003447 | $0.003592 | $3,394.04 | $0 |
| 2020-01-13 | $0.003599 | $0.003610 | $0.003465 | $0.003532 | $8,347.37 | $0 |
| 2020-01-14 | $0.003486 | $0.004066 | $0.003442 | $0.003981 | $13,217.45 | $0 |
| 2020-01-15 | $0.004055 | $0.004108 | $0.003873 | $0.004011 | $9,177.18 | $0 |
| 2020-01-16 | $0.004012 | $0.004092 | $0.003567 | $0.003616 | $8,095.84 | $0 |
| 2020-01-17 | $0.003781 | $0.004186 | $0.003582 | $0.004053 | $12,382.98 | $0 |
| 2020-01-18 | $0.004048 | $0.004268 | $0.003750 | $0.003947 | $11,430.52 | $0 |
| 2020-01-19 | $0.003947 | $0.004259 | $0.003620 | $0.003841 | $8,015.38 | $0 |
| 2020-01-20 | $0.003841 | $0.004011 | $0.003591 | $0.003860 | $12,014.80 | $0 |
| 2020-01-21 | $0.003860 | $0.003975 | $0.003607 | $0.003964 | $10,287.87 | $0 |
| 2020-01-22 | $0.003964 | $0.003970 | $0.003720 | $0.003733 | $694.69 | $0 |
| 2020-01-23 | $0.003733 | $0.003756 | $0.003377 | $0.003586 | $1,251.59 | $0 |
| 2020-01-24 | $0.003586 | $0.003758 | $0.003297 | $0.003595 | $5,956.24 | $0 |
| 2020-01-25 | $0.003597 | $0.003704 | $0.003336 | $0.003677 | $572.25 | $0 |
| 2020-01-26 | $0.003677 | $0.003731 | $0.003641 | $0.003699 | $63.30 | $0 |
| 2020-01-27 | $0.003702 | $0.003859 | $0.003613 | $0.003749 | $15,573.95 | $0 |
| 2020-01-28 | $0.003748 | $0.003938 | $0.003735 | $0.003938 | $14.43 | $0 |
| 2020-01-29 | $0.003940 | $0.003948 | $0.003622 | $0.003794 | $6,240.21 | $0 |
| 2020-01-30 | $0.003792 | $0.004004 | $0.003377 | $0.003985 | $21,601.24 | $0 |
| 2020-01-31 | $0.003985 | $0.003988 | $0.003763 | $0.003811 | $150.84 | $0 |