MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $1.24 | $1.52 | $0.4826 | $1.24 | $60,300.46 | $0 |
| 2020-04-02 | $1.24 | $1.33 | $1.07 | $1.18 | $70,731.06 | $0 |
| 2020-04-03 | $1.12 | $1.30 | $0.9069 | $0.9835 | $73,586.17 | $0 |
| 2020-04-04 | $0.9824 | $1.65 | $0.4904 | $0.9892 | $45,797.06 | $0 |
| 2020-04-05 | $0.9764 | $1.00 | $0.6538 | $0.8875 | $43,427.22 | $0 |
| 2020-04-06 | $0.8772 | $1.24 | $0.7045 | $0.8833 | $50,265.67 | $0 |
| 2020-04-07 | $0.8997 | $1.87 | $0.4345 | $0.7607 | $42,457.14 | $0 |
| 2020-04-08 | $0.8743 | $1.36 | $0.5701 | $1.24 | $3,097.46 | $0 |
| 2020-04-09 | $0.7389 | $1.91 | $0.3864 | $0.5112 | $66,682.33 | $0 |
| 2020-04-10 | $0.5422 | $0.9001 | $0.3782 | $0.4231 | $71,937.34 | $0 |
| 2020-04-11 | $0.4231 | $0.5347 | $0.3693 | $0.4121 | $42,348.29 | $0 |
| 2020-04-12 | $0.4125 | $0.5106 | $0.3772 | $0.4013 | $52,421.37 | $0 |
| 2020-04-13 | $0.4009 | $0.4050 | $0.3754 | $0.3901 | $42,706.72 | $0 |
| 2020-04-14 | $0.3903 | $0.4139 | $0.3764 | $0.3869 | $57,467.10 | $0 |
| 2020-04-15 | $0.3864 | $0.5419 | $0.3534 | $0.3564 | $156,761 | $527,547 |
| 2020-04-16 | $0.3564 | $0.5678 | $0.3488 | $0.3937 | $105,787 | $582,689 |
| 2020-04-17 | $0.3938 | $0.4020 | $0.3682 | $0.3863 | $77,190.93 | $571,777 |
| 2020-04-18 | $0.3863 | $0.3895 | $0.2557 | $0.3727 | $142,787 | $551,704 |
| 2020-04-19 | $0.3725 | $0.4059 | $0.2657 | $0.3736 | $137,394 | $552,921 |
| 2020-04-20 | $0.3731 | $0.3778 | $0.2363 | $0.3473 | $205,810 | $501,388 |
| 2020-04-21 | $0.3472 | $0.3648 | $0.3350 | $0.3391 | $122,604 | $489,624 |
| 2020-04-22 | $0.3392 | $0.3409 | $0.2079 | $0.3336 | $147,663 | $482,560 |
| 2020-04-23 | $0.3336 | $0.3541 | $0.1149 | $0.1753 | $71,655.84 | $253,660 |
| 2020-04-24 | $0.1753 | $0.3092 | $0.1258 | $0.3077 | $141,509 | $451,454 |
| 2020-04-25 | $0.3082 | $0.3362 | $0.2190 | $0.2381 | $169,175 | $349,836 |
| 2020-04-26 | $0.2381 | $0.2443 | $0.1523 | $0.2096 | $155,390 | $309,473 |
| 2020-04-27 | $0.2100 | $0.4338 | $0.1101 | $0.2423 | $168,790 | $360,255 |
| 2020-04-28 | $0.2424 | $0.2424 | $0.2189 | $0.2228 | $159,845 | $331,372 |
| 2020-04-29 | $0.2226 | $0.2784 | $0.1044 | $0.1203 | $200,508 | $179,054 |
| 2020-04-30 | $0.1202 | $0.2444 | $0.1090 | $0.1960 | $185,154 | $292,109 |