Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003264 | $0.003293 | $0.003073 | $0.003082 | $877.57 | $0 |
| 2020-03-02 | $0.003082 | $0.003208 | $0.003068 | $0.003185 | $241.70 | $0 |
| 2020-03-03 | $0.003185 | $0.003233 | $0.003049 | $0.003073 | $2,384.50 | $0 |
| 2020-03-04 | $0.003073 | $0.003175 | $0.002906 | $0.002977 | $805.42 | $0 |
| 2020-03-05 | $0.002977 | $0.003293 | $0.002977 | $0.003271 | $8.75 | $0 |
| 2020-03-06 | $0.003271 | $0.003302 | $0.003254 | $0.003280 | $54.74 | $0 |
| 2020-03-07 | $0.003282 | $0.003289 | $0.003168 | $0.003177 | $0 | $0 |
| 2020-03-08 | $0.003177 | $0.003177 | $0.002912 | $0.002915 | $208.28 | $0 |
| 2020-03-09 | $0.002913 | $0.002949 | $0.002710 | $0.002852 | $105.51 | $0 |
| 2020-03-10 | $0.002854 | $0.002927 | $0.002806 | $0.002834 | $0 | $0 |
| 2020-03-11 | $0.002834 | $0.002834 | $0.002834 | $0.002834 | $0 | $0 |
| 2020-03-12 | $0.002834 | $0.002834 | $0.001907 | $0.001915 | $417.33 | $0 |
| 2020-03-13 | $0.001914 | $0.002302 | $0.001536 | $0.002162 | $53.57 | $0 |
| 2020-03-14 | $0.002172 | $0.002195 | $0.001268 | $0.001494 | $91.99 | $0 |
| 2020-03-15 | $0.001494 | $0.002359 | $0.001484 | $0.002148 | $0 | $0 |
| 2020-03-16 | $0.002148 | $0.002148 | $0.0009492 | $0.001590 | $240.55 | $0 |
| 2020-03-17 | $0.001590 | $0.002013 | $0.001582 | $0.001935 | $265.37 | $0 |
| 2020-03-18 | $0.001926 | $0.002000 | $0.001746 | $0.001984 | $35.73 | $0 |
| 2020-03-19 | $0.001984 | $0.002534 | $0.001984 | $0.002474 | $979.89 | $0 |
| 2020-03-20 | $0.002473 | $0.002670 | $0.002274 | $0.002420 | $18.26 | $0 |
| 2020-03-21 | $0.002420 | $0.002451 | $0.002311 | $0.002418 | $0 | $0 |
| 2020-03-22 | $0.002418 | $0.002418 | $0.002206 | $0.002216 | $73.80 | $0 |
| 2020-03-23 | $0.002216 | $0.002414 | $0.002195 | $0.002322 | $0 | $0 |
| 2020-03-24 | $0.002322 | $0.002636 | $0.002322 | $0.002627 | $52.10 | $0 |
| 2020-03-25 | $0.002626 | $0.002687 | $0.002541 | $0.002600 | $0 | $0 |
| 2020-03-26 | $0.002600 | $0.002600 | $0.002600 | $0.002600 | $0 | $0 |
| 2020-03-27 | $0.002600 | $0.002600 | $0.002451 | $0.002456 | $0.1228 | $0 |
| 2020-03-28 | $0.002458 | $0.002458 | $0.002328 | $0.002383 | $0 | $0 |
| 2020-03-29 | $0.002383 | $0.002383 | $0.002230 | $0.002247 | $202.08 | $0 |
| 2020-03-30 | $0.002244 | $0.002474 | $0.002236 | $0.002447 | $6.40 | $0 |
| 2020-03-31 | $0.002438 | $0.002473 | $0.002369 | $0.002382 | $81.79 | $0 |