Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002940 | $0.003027 | $0.002697 | $0.003014 | $575.07 | $0 |
| 2020-05-02 | $0.003014 | $0.003038 | $0.002985 | $0.003033 | $0 | $0 |
| 2020-05-03 | $0.003033 | $0.003033 | $0.003033 | $0.003033 | $0 | $0 |
| 2020-05-04 | $0.003033 | $0.003033 | $0.003033 | $0.003033 | $0 | $0 |
| 2020-05-05 | $0.003033 | $0.003058 | $0.003014 | $0.003053 | $22.94 | $0 |
| 2020-05-06 | $0.003049 | $0.003167 | $0.002073 | $0.002438 | $248.28 | $0 |
| 2020-05-07 | $0.002438 | $0.003198 | $0.002412 | $0.003174 | $103.98 | $0 |
| 2020-05-08 | $0.003174 | $0.003202 | $0.003127 | $0.003198 | $0 | $0 |
| 2020-05-09 | $0.003198 | $0.003198 | $0.002863 | $0.002876 | $273.64 | $0 |
| 2020-05-10 | $0.002875 | $0.002876 | $0.002439 | $0.002713 | $235.45 | $0 |
| 2020-05-11 | $0.002715 | $0.002770 | $0.002642 | $0.002759 | $0 | $0 |
| 2020-05-12 | $0.002759 | $0.002759 | $0.002759 | $0.002759 | $0 | $0 |
| 2020-05-13 | $0.002759 | $0.002759 | $0.002759 | $0.002759 | $0 | $0 |
| 2020-05-14 | $0.002759 | $0.002839 | $0.002678 | $0.002823 | $594.19 | $0 |
| 2020-05-15 | $0.002822 | $0.002830 | $0.002730 | $0.002777 | $0 | $0 |
| 2020-05-16 | $0.002777 | $0.002777 | $0.002777 | $0.002777 | $0 | $0 |
| 2020-05-17 | $0.002777 | $0.002777 | $0.002777 | $0.002777 | $0 | $0 |
| 2020-05-18 | $0.002777 | $0.002949 | $0.002585 | $0.002628 | $1,282.34 | $0 |
| 2020-05-19 | $0.002626 | $0.002814 | $0.002575 | $0.002624 | $163.35 | $0 |
| 2020-05-20 | $0.002625 | $0.002774 | $0.002545 | $0.002761 | $458.80 | $0 |
| 2020-05-21 | $0.002761 | $0.002771 | $0.002441 | $0.002634 | $190.58 | $0 |
| 2020-05-22 | $0.002634 | $0.002677 | $0.002611 | $0.002663 | $59.13 | $0 |
| 2020-05-23 | $0.002664 | $0.002697 | $0.002577 | $0.002579 | $34.07 | $0 |
| 2020-05-24 | $0.002579 | $0.002601 | $0.002457 | $0.002460 | $98.12 | $0 |
| 2020-05-25 | $0.002452 | $0.002686 | $0.002440 | $0.002672 | $0.9374 | $0 |
| 2020-05-26 | $0.002672 | $0.002697 | $0.002641 | $0.002646 | $0 | $0 |
| 2020-05-27 | $0.002646 | $0.002646 | $0.002646 | $0.002646 | $0 | $0 |
| 2020-05-28 | $0.002646 | $0.002646 | $0.002646 | $0.002646 | $0 | $0 |
| 2020-05-29 | $0.002646 | $0.002646 | $0.002646 | $0.002646 | $0 | $0 |
| 2020-05-30 | $0.002646 | $0.002646 | $0.002553 | $0.002618 | $44.87 | $0 |
| 2020-05-31 | $0.002618 | $0.002778 | $0.002545 | $0.002557 | $98.91 | $0 |