MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.1056 | $0.1076 | $0.1018 | $0.1046 | $489,489 | $460,066 |
| 2020-11-02 | $0.1048 | $0.1068 | $0.09739 | $0.1042 | $414,305 | $458,736 |
| 2020-11-03 | $0.1041 | $0.1254 | $0.1022 | $0.1153 | $403,784 | $508,239 |
| 2020-11-04 | $0.1156 | $0.1337 | $0.1117 | $0.1295 | $444,826 | $571,901 |
| 2020-11-05 | $0.1295 | $0.1391 | $0.1205 | $0.1357 | $344,390 | $599,787 |
| 2020-11-06 | $0.1357 | $0.1404 | $0.1229 | $0.1314 | $148,608 | $660,587 |
| 2020-11-07 | $0.1315 | $0.1322 | $0.1114 | $0.1180 | $810,911 | $593,686 |
| 2020-11-08 | $0.1179 | $0.1252 | $0.1100 | $0.1184 | $426,648 | $581,646 |
| 2020-11-09 | $0.1184 | $0.1185 | $0.08074 | $0.09234 | $137,768 | $465,713 |
| 2020-11-10 | $0.09233 | $0.09236 | $0.04990 | $0.06791 | $189,064 | $342,909 |
| 2020-11-11 | $0.06791 | $0.07233 | $0.05009 | $0.06134 | $163,118 | $310,055 |
| 2020-11-12 | $0.06133 | $0.06399 | $0.05659 | $0.06057 | $189,696 | $306,542 |
| 2020-11-13 | $0.06058 | $0.06441 | $0.05326 | $0.05374 | $174,862 | $272,250 |
| 2020-11-14 | $0.05374 | $0.05615 | $0.04644 | $0.05218 | $171,264 | $264,658 |
| 2020-11-15 | $0.05218 | $0.07455 | $0.04935 | $0.07266 | $185,962 | $368,952 |
| 2020-11-16 | $0.07266 | $0.07266 | $0.06081 | $0.06102 | $1,025.95 | $310,186 |
| 2020-11-17 | $0.06603 | $0.07084 | $0.05449 | $0.05923 | $296,295 | $301,439 |
| 2020-11-18 | $0.05924 | $0.06177 | $0.02316 | $0.02926 | $48,602.72 | $149,059 |
| 2020-11-19 | $0.02926 | $0.04892 | $0.02819 | $0.04289 | $75,873.47 | $218,758 |
| 2020-11-20 | $0.04294 | $0.06514 | $0.03655 | $0.04580 | $99,816.86 | $233,827 |
| 2020-11-21 | $0.04579 | $0.05172 | $0.04076 | $0.04360 | $6,744.93 | $222,844 |
| 2020-11-22 | $0.04360 | $0.04740 | $0.03784 | $0.03961 | $162,636 | $202,694 |
| 2020-11-23 | $0.03956 | $0.04141 | $0.03112 | $0.03920 | $72,317.81 | $200,814 |
| 2020-11-24 | $0.03919 | $0.04246 | $0.03360 | $0.03640 | $115,468 | $186,673 |
| 2020-11-25 | $0.03639 | $0.04277 | $0.03074 | $0.03173 | $26,867.47 | $162,912 |
| 2020-11-26 | $0.03173 | $0.03433 | $0.02228 | $0.02568 | $157,330 | $132,017 |
| 2020-11-27 | $0.02572 | $0.03241 | $0.02509 | $0.02579 | $86,217.46 | $132,697 |
| 2020-11-28 | $0.02579 | $0.02909 | $0.02399 | $0.02770 | $81,013.57 | $142,688 |
| 2020-11-29 | $0.02770 | $0.03391 | $0.02673 | $0.03338 | $85,521.56 | $172,125 |
| 2020-11-30 | $0.03337 | $0.03568 | $0.03082 | $0.03437 | $806.97 | $177,448 |