MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.3114 | $0.3189 | $0.2981 | $0.3015 | $457,737 | $907,797 |
| 2020-09-02 | $0.3016 | $0.3021 | $0.2107 | $0.2470 | $435,265 | $757,542 |
| 2020-09-03 | $0.2469 | $0.2736 | $0.1810 | $0.2021 | $371,545 | $621,704 |
| 2020-09-04 | $0.2022 | $0.2101 | $0.1675 | $0.1848 | $411,734 | $569,303 |
| 2020-09-05 | $0.1847 | $0.1980 | $0.1756 | $0.1918 | $386,788 | $583,913 |
| 2020-09-06 | $0.1918 | $0.1932 | $0.1834 | $0.1885 | $398,847 | $583,121 |
| 2020-09-07 | $0.1885 | $0.1905 | $0.1803 | $0.1898 | $360,083 | $588,105 |
| 2020-09-08 | $0.1899 | $0.1922 | $0.1791 | $0.1857 | $384,362 | $576,481 |
| 2020-09-09 | $0.1858 | $0.1899 | $0.1817 | $0.1894 | $373,806 | $580,097 |
| 2020-09-10 | $0.1894 | $0.1966 | $0.1578 | $0.1863 | $387,948 | $579,938 |
| 2020-09-11 | $0.1863 | $0.1908 | $0.1541 | $0.1860 | $373,581 | $580,777 |
| 2020-09-12 | $0.1860 | $0.1957 | $0.1703 | $0.1941 | $379,059 | $605,552 |
| 2020-09-13 | $0.1941 | $0.1963 | $0.1750 | $0.1798 | $383,287 | $561,943 |
| 2020-09-14 | $0.1798 | $0.1871 | $0.1602 | $0.1732 | $395,835 | $542,289 |
| 2020-09-15 | $0.1732 | $0.1942 | $0.1677 | $0.1891 | $413,471 | $593,831 |
| 2020-09-16 | $0.1891 | $0.1908 | $0.1632 | $0.1850 | $408,694 | $582,082 |
| 2020-09-17 | $0.1850 | $0.1977 | $0.1690 | $0.1961 | $395,415 | $617,892 |
| 2020-09-18 | $0.1961 | $0.2020 | $0.1763 | $0.1975 | $409,103 | $623,136 |
| 2020-09-19 | $0.1975 | $0.2026 | $0.1849 | $0.1854 | $366,975 | $577,432 |
| 2020-09-20 | $0.1854 | $0.1978 | $0.1847 | $0.1918 | $405,728 | $606,903 |
| 2020-09-21 | $0.1918 | $0.1951 | $0.1752 | $0.1769 | $381,303 | $561,516 |
| 2020-09-22 | $0.1768 | $0.1778 | $0.1670 | $0.1674 | $370,580 | $532,093 |
| 2020-09-23 | $0.1673 | $0.1759 | $0.1614 | $0.1664 | $371,289 | $529,880 |
| 2020-09-24 | $0.1687 | $0.1761 | $0.1648 | $0.1760 | $402,892 | $561,315 |
| 2020-09-25 | $0.1760 | $0.1857 | $0.1697 | $0.1726 | $400,239 | $551,000 |
| 2020-09-26 | $0.1726 | $0.1921 | $0.1726 | $0.1824 | $403,557 | $583,287 |
| 2020-09-27 | $0.1824 | $0.1893 | $0.1740 | $0.1809 | $354,226 | $579,522 |
| 2020-09-28 | $0.1809 | $0.1827 | $0.1640 | $0.1724 | $371,012 | $553,047 |
| 2020-09-29 | $0.1724 | $0.1799 | $0.1659 | $0.1760 | $364,017 | $557,705 |
| 2020-09-30 | $0.1760 | $0.1798 | $0.1636 | $0.1727 | $358,743 | $548,001 |