MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1727 | $0.1751 | $0.1582 | $0.1623 | $357,338 | $522,881 |
| 2020-10-02 | $0.1623 | $0.1630 | $0.1498 | $0.1586 | $333,058 | $511,851 |
| 2020-10-03 | $0.1586 | $0.1639 | $0.1570 | $0.1582 | $302,579 | $510,591 |
| 2020-10-04 | $0.1579 | $0.1595 | $0.1474 | $0.1592 | $631,502 | $514,820 |
| 2020-10-05 | $0.1565 | $0.1610 | $0.1448 | $0.1610 | $99,703.95 | $513,311 |
| 2020-10-06 | $0.1610 | $0.1612 | $0.1358 | $0.1473 | $607,286 | $477,897 |
| 2020-10-07 | $0.1473 | $0.1531 | $0.1373 | $0.1488 | $327,776 | $483,010 |
| 2020-10-08 | $0.1407 | $0.1480 | $0.1353 | $0.1476 | $2,367.59 | $479,770 |
| 2020-10-09 | $0.1497 | $0.1513 | $0.1180 | $0.1375 | $348,242 | $447,680 |
| 2020-10-10 | $0.1378 | $0.1479 | $0.1185 | $0.1337 | $362,296 | $435,863 |
| 2020-10-11 | $0.1337 | $0.1503 | $0.1248 | $0.1459 | $345,291 | $475,860 |
| 2020-10-12 | $0.1459 | $0.1540 | $0.1385 | $0.1495 | $373,383 | $481,943 |
| 2020-10-13 | $0.1496 | $0.1520 | $0.1430 | $0.1495 | $327,353 | $483,600 |
| 2020-10-14 | $0.1495 | $0.1547 | $0.1400 | $0.1425 | $357,656 | $468,137 |
| 2020-10-15 | $0.1514 | $0.1648 | $0.09520 | $0.1645 | $393,128 | $541,262 |
| 2020-10-16 | $0.1638 | $0.1644 | $0.1451 | $0.1527 | $323,625 | $503,121 |
| 2020-10-17 | $0.1527 | $0.1532 | $0.1368 | $0.1456 | $338,880 | $473,720 |
| 2020-10-18 | $0.1458 | $0.1505 | $0.1392 | $0.1437 | $330,358 | $474,684 |
| 2020-10-19 | $0.1437 | $0.1520 | $0.1419 | $0.1490 | $363,587 | $493,841 |
| 2020-10-20 | $0.1507 | $0.1508 | $0.1423 | $0.1437 | $367,198 | $476,240 |
| 2020-10-21 | $0.1437 | $0.1534 | $0.1223 | $0.1402 | $401,397 | $465,299 |
| 2020-10-22 | $0.1397 | $0.1508 | $0.1040 | $0.1490 | $403,320 | $495,140 |
| 2020-10-23 | $0.1490 | $0.1490 | $0.1149 | $0.1264 | $690,372 | $415,180 |
| 2020-10-24 | $0.1265 | $0.1427 | $0.1158 | $0.1217 | $391,150 | $400,215 |
| 2020-10-25 | $0.1217 | $0.1328 | $0.09850 | $0.1026 | $235,434 | $342,597 |
| 2020-10-26 | $0.1027 | $0.1189 | $0.09783 | $0.1065 | $766,992 | $355,526 |
| 2020-10-27 | $0.1065 | $0.1089 | $0.09774 | $0.1031 | $426,012 | $345,420 |
| 2020-10-28 | $0.1033 | $0.1044 | $0.08730 | $0.1041 | $427,096 | $455,452 |
| 2020-10-29 | $0.1041 | $0.1111 | $0.09090 | $0.1087 | $444,475 | $471,497 |
| 2020-10-30 | $0.1086 | $0.1093 | $0.09329 | $0.1026 | $441,548 | $450,047 |
| 2020-10-31 | $0.1024 | $0.1099 | $0.09796 | $0.1056 | $439,527 | $463,951 |