MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.2821 | $0.2851 | $0.2158 | $0.2802 | $235,126 | $627,044 |
| 2020-07-02 | $0.2802 | $0.2817 | $0.2353 | $0.2671 | $208,252 | $596,649 |
| 2020-07-03 | $0.2669 | $0.2738 | $0.2569 | $0.2698 | $237,379 | $604,878 |
| 2020-07-04 | $0.2697 | $0.2826 | $0.2618 | $0.2734 | $183,630 | $614,981 |
| 2020-07-05 | $0.2734 | $0.2818 | $0.2668 | $0.2710 | $419,410 | $615,351 |
| 2020-07-06 | $0.2710 | $0.3482 | $0.2661 | $0.3119 | $421,386 | $709,112 |
| 2020-07-07 | $0.3119 | $0.3191 | $0.2948 | $0.2955 | $211,975 | $673,045 |
| 2020-07-08 | $0.2955 | $0.3181 | $0.2904 | $0.3166 | $207,808 | $722,091 |
| 2020-07-09 | $0.3166 | $0.3176 | $0.3047 | $0.3056 | $106,284 | $685,672 |
| 2020-07-10 | $0.3057 | $0.3188 | $0.2835 | $0.3188 | $261,129 | $729,200 |
| 2020-07-11 | $0.3188 | $0.3523 | $0.3020 | $0.3239 | $174,451 | $742,304 |
| 2020-07-12 | $0.3285 | $0.3552 | $0.3003 | $0.3430 | $270,085 | $786,825 |
| 2020-07-13 | $0.3430 | $0.3438 | $0.2868 | $0.3253 | $201,795 | $748,980 |
| 2020-07-14 | $0.3253 | $0.3312 | $0.2804 | $0.3208 | $264,389 | $738,213 |
| 2020-07-15 | $0.3208 | $0.3233 | $0.2694 | $0.3145 | $190,089 | $729,444 |
| 2020-07-16 | $0.3136 | $0.3156 | $0.2825 | $0.3068 | $276,575 | $721,131 |
| 2020-07-17 | $0.3066 | $0.3104 | $0.2758 | $0.3004 | $254,817 | $711,769 |
| 2020-07-18 | $0.3003 | $0.3026 | $0.2298 | $0.3022 | $100,501 | $720,440 |
| 2020-07-19 | $0.3022 | $0.3080 | $0.2854 | $0.3015 | $235,815 | $719,507 |
| 2020-07-20 | $0.3020 | $0.3088 | $0.2870 | $0.3044 | $445,820 | $806,339 |
| 2020-07-21 | $0.3044 | $0.3499 | $0.2984 | $0.3067 | $259,346 | $806,442 |
| 2020-07-22 | $0.3068 | $0.3168 | $0.3011 | $0.3130 | $220,913 | $849,723 |
| 2020-07-23 | $0.3130 | $0.3351 | $0.3119 | $0.3175 | $430,838 | $861,593 |
| 2020-07-24 | $0.3175 | $0.3346 | $0.2924 | $0.3227 | $237,596 | $884,833 |
| 2020-07-25 | $0.3227 | $0.3255 | $0.3150 | $0.3229 | $313,595 | $886,988 |
| 2020-07-26 | $0.3230 | $0.3830 | $0.3181 | $0.3469 | $335,684 | $954,328 |
| 2020-07-27 | $0.3469 | $0.3703 | $0.3358 | $0.3561 | $326,952 | $967,481 |
| 2020-07-28 | $0.3561 | $0.3662 | $0.3323 | $0.3484 | $322,328 | $962,255 |
| 2020-07-29 | $0.3485 | $0.3627 | $0.3324 | $0.3558 | $511,964 | $984,119 |
| 2020-07-30 | $0.3558 | $0.3708 | $0.3340 | $0.3526 | $361,716 | $993,115 |
| 2020-07-31 | $0.3526 | $0.3767 | $0.3397 | $0.3636 | $359,950 | $1,031,858 |