Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003813 | $0.004044 | $0.003489 | $0.004039 | $290.41 | $0 |
| 2020-02-02 | $0.004038 | $0.004039 | $0.003924 | $0.003924 | $225.19 | $0 |
| 2020-02-03 | $0.003924 | $0.004011 | $0.003636 | $0.003659 | $3,505.94 | $0 |
| 2020-02-04 | $0.003660 | $0.003848 | $0.003647 | $0.003675 | $3,121.82 | $0 |
| 2020-02-05 | $0.003675 | $0.003883 | $0.003616 | $0.003852 | $1,250.13 | $0 |
| 2020-02-06 | $0.003852 | $0.003887 | $0.003269 | $0.003813 | $5,632.01 | $0 |
| 2020-02-07 | $0.003813 | $0.003979 | $0.003620 | $0.003823 | $1,253.13 | $0 |
| 2020-02-08 | $0.003823 | $0.003908 | $0.003653 | $0.003653 | $373.51 | $0 |
| 2020-02-09 | $0.003653 | $0.003853 | $0.003652 | $0.003851 | $7.12 | $0 |
| 2020-02-10 | $0.003853 | $0.003868 | $0.003320 | $0.003356 | $3,892.82 | $0 |
| 2020-02-11 | $0.003354 | $0.003799 | $0.003282 | $0.003795 | $4,581.28 | $0 |
| 2020-02-12 | $0.003795 | $0.003930 | $0.003795 | $0.003829 | $2,207.79 | $0 |
| 2020-02-13 | $0.003829 | $0.003875 | $0.003669 | $0.003782 | $1,140.36 | $0 |
| 2020-02-14 | $0.003784 | $0.003797 | $0.002155 | $0.003616 | $3,979.28 | $0 |
| 2020-02-15 | $0.003616 | $0.003630 | $0.003482 | $0.003570 | $3,328.03 | $0 |
| 2020-02-16 | $0.003571 | $0.003684 | $0.003495 | $0.003675 | $223.02 | $0 |
| 2020-02-17 | $0.003677 | $0.003706 | $0.003373 | $0.003700 | $571.90 | $0 |
| 2020-02-18 | $0.003702 | $0.003864 | $0.003602 | $0.003853 | $9,009.86 | $0 |
| 2020-02-19 | $0.003856 | $0.003864 | $0.003587 | $0.003587 | $2,740.25 | $0 |
| 2020-02-20 | $0.003583 | $0.003763 | $0.003534 | $0.003750 | $546.44 | $0 |
| 2020-02-21 | $0.003749 | $0.003785 | $0.003740 | $0.003771 | $13.83 | $0 |
| 2020-02-22 | $0.003772 | $0.003778 | $0.002698 | $0.003677 | $3,104.41 | $0 |
| 2020-02-23 | $0.003677 | $0.003784 | $0.003673 | $0.003776 | $75.38 | $0 |
| 2020-02-24 | $0.003781 | $0.003792 | $0.003528 | $0.003572 | $178.15 | $0 |
| 2020-02-25 | $0.003571 | $0.003658 | $0.003528 | $0.003547 | $40.89 | $0 |
| 2020-02-26 | $0.003546 | $0.003554 | $0.003160 | $0.003174 | $387.55 | $0 |
| 2020-02-27 | $0.003174 | $0.003386 | $0.003085 | $0.003168 | $433.01 | $0 |
| 2020-02-28 | $0.003168 | $0.003380 | $0.003166 | $0.003286 | $102.64 | $0 |
| 2020-02-29 | $0.003285 | $0.003328 | $0.003267 | $0.003267 | $65.33 | $0 |