MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.3636 | $0.3928 | $0.3582 | $0.3861 | $373,143 | $1,097,356 |
| 2020-08-02 | $0.3861 | $0.3958 | $0.3578 | $0.3621 | $324,823 | $1,028,947 |
| 2020-08-03 | $0.3620 | $0.5431 | $0.3517 | $0.4146 | $355,368 | $1,180,132 |
| 2020-08-04 | $0.4146 | $0.4170 | $0.3627 | $0.3947 | $362,645 | $1,125,263 |
| 2020-08-05 | $0.3948 | $0.4120 | $0.3670 | $0.4014 | $340,973 | $1,146,253 |
| 2020-08-06 | $0.4014 | $0.4256 | $0.3746 | $0.4216 | $373,246 | $1,213,254 |
| 2020-08-07 | $0.4216 | $0.4666 | $0.3795 | $0.4546 | $399,120 | $1,307,626 |
| 2020-08-08 | $0.4548 | $0.4770 | $0.3976 | $0.4246 | $424,094 | $1,238,619 |
| 2020-08-09 | $0.4247 | $0.4258 | $0.3674 | $0.4082 | $131,782 | $1,193,475 |
| 2020-08-10 | $0.4082 | $0.4338 | $0.3777 | $0.4190 | $749,682 | $1,233,404 |
| 2020-08-11 | $0.4191 | $0.4211 | $0.3714 | $0.4010 | $428,710 | $1,183,492 |
| 2020-08-12 | $0.4011 | $0.4014 | $0.3725 | $0.3909 | $428,151 | $1,155,598 |
| 2020-08-13 | $0.3909 | $0.4234 | $0.3770 | $0.4057 | $436,713 | $1,201,795 |
| 2020-08-14 | $0.4056 | $0.4287 | $0.3761 | $0.4022 | $487,568 | $1,193,934 |
| 2020-08-15 | $0.3985 | $0.4078 | $0.3237 | $0.3568 | $387,683 | $1,060,527 |
| 2020-08-16 | $0.3567 | $0.3778 | $0.3308 | $0.3595 | $499,068 | $1,070,143 |
| 2020-08-17 | $0.3595 | $0.3803 | $0.3332 | $0.3767 | $508,798 | $1,122,990 |
| 2020-08-18 | $0.3766 | $0.3932 | $0.3525 | $0.3677 | $494,911 | $1,098,218 |
| 2020-08-19 | $0.3677 | $0.3740 | $0.3347 | $0.3636 | $473,969 | $1,071,678 |
| 2020-08-20 | $0.3636 | $0.3760 | $0.3409 | $0.3540 | $436,235 | $1,044,696 |
| 2020-08-21 | $0.3539 | $0.3564 | $0.3312 | $0.3393 | $462,197 | $1,020,205 |
| 2020-08-22 | $0.3395 | $0.3396 | $0.3258 | $0.3327 | $439,835 | $1,001,870 |
| 2020-08-23 | $0.3326 | $0.3463 | $0.3225 | $0.3394 | $478,378 | $1,021,677 |
| 2020-08-24 | $0.3393 | $0.3411 | $0.2913 | $0.3132 | $450,319 | $945,736 |
| 2020-08-25 | $0.3131 | $0.3281 | $0.2948 | $0.3071 | $459,075 | $927,479 |
| 2020-08-26 | $0.3067 | $0.3390 | $0.2897 | $0.3291 | $440,326 | $995,721 |
| 2020-08-27 | $0.3290 | $0.3300 | $0.2937 | $0.3265 | $447,477 | $989,192 |
| 2020-08-28 | $0.3265 | $0.3408 | $0.3076 | $0.3173 | $2,258.20 | $963,248 |
| 2020-08-29 | $0.3174 | $0.3304 | $0.3019 | $0.3169 | $407,985 | $963,396 |
| 2020-08-30 | $0.3167 | $0.3366 | $0.2945 | $0.3337 | $422,139 | $1,016,367 |
| 2020-08-31 | $0.3338 | $0.3345 | $0.2767 | $0.3115 | $454,319 | $950,332 |