Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.002471 | $0.002471 | $0.002252 | $0.002268 | $191.58 | $0 |
| 2020-09-02 | $0.002268 | $0.002272 | $0.002147 | $0.002157 | $0 | $0 |
| 2020-09-03 | $0.002157 | $0.002267 | $0.002010 | $0.002143 | $5.74 | $0 |
| 2020-09-04 | $0.002144 | $0.002209 | $0.002124 | $0.002190 | $0 | $0 |
| 2020-09-05 | $0.002190 | $0.002190 | $0.002190 | $0.002190 | $0 | $0 |
| 2020-09-06 | $0.002190 | $0.002190 | $0.002190 | $0.002190 | $0 | $0 |
| 2020-09-07 | $0.002190 | $0.002190 | $0.002190 | $0.002190 | $0 | $0 |
| 2020-09-08 | $0.002190 | $0.002190 | $0.002079 | $0.002127 | $26.64 | $0 |
| 2020-09-09 | $0.002127 | $0.002173 | $0.002116 | $0.002149 | $35.70 | $0 |
| 2020-09-10 | $0.002149 | $0.002187 | $0.002149 | $0.002182 | $0 | $0 |
| 2020-09-11 | $0.002182 | $0.002182 | $0.002182 | $0.002182 | $0 | $0 |
| 2020-09-12 | $0.002182 | $0.002182 | $0.002182 | $0.002182 | $0 | $0 |
| 2020-09-13 | $0.002182 | $0.002182 | $0.002182 | $0.002182 | $0 | $0 |
| 2020-09-14 | $0.002182 | $0.002182 | $0.002182 | $0.002182 | $0 | $0 |
| 2020-09-15 | $0.002182 | $0.002182 | $0.002182 | $0.002182 | $0 | $0 |
| 2020-09-16 | $0.002182 | $0.002329 | $0.002182 | $0.002303 | $11.26 | $0 |
| 2020-09-17 | $0.002303 | $0.002319 | $0.002289 | $0.002289 | $0 | $0 |
| 2020-09-18 | $0.002289 | $0.002537 | $0.002289 | $0.002515 | $25.27 | $0 |
| 2020-09-19 | $0.002515 | $0.002526 | $0.002515 | $0.002523 | $0 | $0 |
| 2020-09-20 | $0.002523 | $0.002523 | $0.002523 | $0.002523 | $0 | $0 |
| 2020-09-21 | $0.002523 | $0.002523 | $0.002523 | $0.002523 | $0 | $0 |
| 2020-09-22 | $0.002523 | $0.002523 | $0.002298 | $0.002318 | $10.54 | $0 |
| 2020-09-23 | $0.002318 | $0.002704 | $0.002288 | $0.002572 | $0 | $0 |
| 2020-09-24 | $0.002572 | $0.002766 | $0.002559 | $0.002756 | $0 | $0 |
| 2020-09-25 | $0.002756 | $0.002793 | $0.002691 | $0.002761 | $0 | $0 |
| 2020-09-26 | $0.002761 | $0.002786 | $0.002742 | $0.002782 | $0 | $0 |
| 2020-09-27 | $0.002782 | $0.002816 | $0.002129 | $0.002155 | $122.84 | $0 |
| 2020-09-28 | $0.002155 | $0.002188 | $0.002034 | $0.002035 | $540.96 | $0 |
| 2020-09-29 | $0.002035 | $0.002622 | $0.002031 | $0.002169 | $5.42 | $0 |
| 2020-09-30 | $0.002169 | $0.002676 | $0.001825 | $0.002049 | $1,253.21 | $0 |