MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.2461 | $0.2503 | $0.2101 | $0.2338 | $57,495.10 | $451,961 |
| 2020-06-02 | $0.2339 | $0.3196 | $0.2211 | $0.2947 | $52,921.93 | $570,094 |
| 2020-06-03 | $0.2947 | $0.3190 | $0.2659 | $0.3119 | $429,853 | $605,204 |
| 2020-06-04 | $0.3122 | $0.3167 | $0.2878 | $0.3147 | $233,374 | $611,163 |
| 2020-06-05 | $0.3147 | $0.3204 | $0.3064 | $0.3163 | $7,430.74 | $616,784 |
| 2020-06-06 | $0.3162 | $0.3202 | $0.2946 | $0.3061 | $220,945 | $597,490 |
| 2020-06-07 | $0.3061 | $0.3476 | $0.3054 | $0.3453 | $416,695 | $674,476 |
| 2020-06-08 | $0.3453 | $0.3468 | $0.3024 | $0.3238 | $233,904 | $634,741 |
| 2020-06-09 | $0.3240 | $0.3343 | $0.2879 | $0.3267 | $228,195 | $639,079 |
| 2020-06-10 | $0.3268 | $0.3308 | $0.2944 | $0.3307 | $240,370 | $648,182 |
| 2020-06-11 | $0.3307 | $0.3339 | $0.2775 | $0.2788 | $1,469.05 | $546,877 |
| 2020-06-12 | $0.2787 | $0.3149 | $0.2739 | $0.2994 | $394,934 | $609,922 |
| 2020-06-13 | $0.2995 | $0.4032 | $0.2868 | $0.3853 | $245,018 | $794,988 |
| 2020-06-14 | $0.3852 | $0.4478 | $0.2067 | $0.2851 | $241,027 | $589,272 |
| 2020-06-15 | $0.2851 | $0.3996 | $0.2506 | $0.3482 | $403,762 | $721,219 |
| 2020-06-16 | $0.3482 | $0.4164 | $0.3392 | $0.3747 | $414,948 | $778,528 |
| 2020-06-17 | $0.3747 | $0.3750 | $0.2885 | $0.3389 | $233,667 | $703,318 |
| 2020-06-18 | $0.3389 | $0.3646 | $0.2937 | $0.3561 | $250,347 | $745,184 |
| 2020-06-19 | $0.3566 | $0.5963 | $0.2362 | $0.3230 | $236,594 | $676,450 |
| 2020-06-20 | $0.3228 | $0.3664 | $0.2785 | $0.3372 | $215,869 | $710,636 |
| 2020-06-21 | $0.3370 | $0.3397 | $0.2787 | $0.3119 | $187,501 | $658,019 |
| 2020-06-22 | $0.3118 | $0.3194 | $0.3017 | $0.3188 | $242,944 | $678,136 |
| 2020-06-23 | $0.3188 | $0.3194 | $0.2833 | $0.3128 | $221,883 | $672,014 |
| 2020-06-24 | $0.3129 | $0.3533 | $0.2811 | $0.3326 | $42,250.16 | $717,099 |
| 2020-06-25 | $0.3328 | $0.3351 | $0.2871 | $0.3074 | $414,887 | $667,487 |
| 2020-06-26 | $0.3073 | $0.3100 | $0.2603 | $0.2757 | $203,464 | $599,414 |
| 2020-06-27 | $0.2757 | $0.2807 | $0.1848 | $0.2665 | $222,593 | $581,358 |
| 2020-06-28 | $0.2665 | $0.2709 | $0.2166 | $0.2674 | $232,864 | $587,684 |
| 2020-06-29 | $0.2665 | $0.2954 | $0.2477 | $0.2924 | $427,206 | $643,320 |
| 2020-06-30 | $0.2924 | $0.2948 | $0.2334 | $0.2805 | $212,633 | $620,899 |