MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) 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 | $0.1960 | $0.2138 | $0.08953 | $0.1939 | $190,656 | $296,865 |
| 2020-05-02 | $0.1935 | $0.1945 | $0.1097 | $0.1500 | $174,476 | $229,749 |
| 2020-05-03 | $0.1502 | $0.1580 | $0.1479 | $0.1532 | $173,346 | $234,715 |
| 2020-05-04 | $0.1501 | $0.1536 | $0.09600 | $0.1175 | $334,834 | $180,006 |
| 2020-05-05 | $0.1175 | $0.1919 | $0.1157 | $0.1404 | $42,907.13 | $222,238 |
| 2020-05-06 | $0.1403 | $0.2047 | $0.1210 | $0.1636 | $48,686.29 | $258,949 |
| 2020-05-07 | $0.1636 | $0.1908 | $0.1332 | $0.1479 | $1,789.51 | $234,349 |
| 2020-05-08 | $0.1479 | $0.1829 | $0.1478 | $0.1571 | $104,681 | $249,015 |
| 2020-05-09 | $0.1571 | $0.1640 | $0.1334 | $0.1616 | $45,001.24 | $256,920 |
| 2020-05-10 | $0.1616 | $0.1616 | $0.1328 | $0.1495 | $35,375.55 | $237,744 |
| 2020-05-11 | $0.1496 | $0.1921 | $0.1422 | $0.1780 | $896.92 | $282,318 |
| 2020-05-12 | $0.1781 | $0.1971 | $0.1643 | $0.1879 | $93,058.24 | $297,977 |
| 2020-05-13 | $0.1879 | $0.2344 | $0.1704 | $0.2081 | $988.31 | $330,208 |
| 2020-05-14 | $0.2081 | $0.3744 | $0.1842 | $0.2414 | $100,609 | $383,353 |
| 2020-05-15 | $0.2414 | $0.5745 | $0.2356 | $0.4110 | $47,210.09 | $652,819 |
| 2020-05-16 | $0.4114 | $0.4122 | $0.2696 | $0.3406 | $48,707.95 | $541,320 |
| 2020-05-17 | $0.3407 | $0.3560 | $0.2645 | $0.3228 | $52,990.10 | $513,168 |
| 2020-05-18 | $0.3228 | $0.3734 | $0.2973 | $0.3168 | $48,429.51 | $504,302 |
| 2020-05-19 | $0.3166 | $0.3456 | $0.1880 | $0.3374 | $52,696.11 | $538,934 |
| 2020-05-20 | $0.3373 | $0.3887 | $0.2909 | $0.3523 | $2,207.30 | $586,297 |
| 2020-05-21 | $0.3518 | $0.3705 | $0.2165 | $0.2569 | $59,767.03 | $426,519 |
| 2020-05-22 | $0.2568 | $0.2568 | $0.2036 | $0.2210 | $51,000.71 | $367,154 |
| 2020-05-23 | $0.2210 | $0.2938 | $0.2209 | $0.2843 | $94,528.50 | $472,621 |
| 2020-05-24 | $0.2843 | $0.3124 | $0.2528 | $0.2815 | $28,649.61 | $468,174 |
| 2020-05-25 | $0.2806 | $0.3134 | $0.2462 | $0.2670 | $46,614.41 | $444,373 |
| 2020-05-26 | $0.2760 | $0.2965 | $0.2450 | $0.2746 | $3,340.89 | $461,110 |
| 2020-05-27 | $0.2746 | $0.2807 | $0.2458 | $0.2774 | $50,399.48 | $465,933 |
| 2020-05-28 | $0.2774 | $0.2776 | $0.2328 | $0.2518 | $57,720.75 | $426,150 |
| 2020-05-29 | $0.2518 | $0.2729 | $0.2368 | $0.2569 | $50,468.99 | $438,318 |
| 2020-05-30 | $0.2568 | $0.2569 | $0.2195 | $0.2443 | $71,795.19 | $471,529 |
| 2020-05-31 | $0.2443 | $0.2586 | $0.2411 | $0.2462 | $51,000.61 | $475,535 |