MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.03437 | $0.03992 | $0.02747 | $0.02834 | $86,904.91 | $146,485 |
| 2020-12-02 | $0.02834 | $0.03023 | $0.02640 | $0.02762 | $145,798 | $141,458 |
| 2020-12-03 | $0.02761 | $0.03047 | $0.02459 | $0.02867 | $975.93 | $148,494 |
| 2020-12-04 | $0.02868 | $0.02936 | $0.02726 | $0.02750 | $90,958.36 | $142,597 |
| 2020-12-05 | $0.02742 | $0.03193 | $0.02268 | $0.03017 | $80,939.80 | $156,611 |
| 2020-12-06 | $0.03018 | $0.03018 | $0.02620 | $0.02724 | $80,850.20 | $141,570 |
| 2020-12-07 | $0.02724 | $0.02835 | $0.02131 | $0.02269 | $87,791.57 | $116,041 |
| 2020-12-08 | $0.02269 | $0.02361 | $0.01849 | $0.01869 | $63,501.80 | $97,361.05 |
| 2020-12-09 | $0.01869 | $0.02227 | $0.01705 | $0.01900 | $81,698.20 | $97,340.54 |
| 2020-12-10 | $0.01900 | $0.02213 | $0.01576 | $0.01733 | $871.30 | $90,444.42 |
| 2020-12-11 | $0.01733 | $0.02200 | $0.01667 | $0.02042 | $696.92 | $106,710 |
| 2020-12-12 | $0.02042 | $0.02108 | $0.01832 | $0.01989 | $645.56 | $104,046 |
| 2020-12-13 | $0.01989 | $0.02396 | $0.01503 | $0.01615 | $1,362.52 | $83,212.42 |
| 2020-12-14 | $0.01616 | $0.01623 | $0.01016 | $0.01141 | $2,858.80 | $59,790.53 |
| 2020-12-15 | $0.01141 | $0.02736 | $0.01100 | $0.02116 | $113,452 | $111,045 |
| 2020-12-16 | $0.02116 | $0.05096 | $0.01991 | $0.02964 | $33,931.66 | $155,640 |
| 2020-12-17 | $0.02962 | $0.04762 | $0.02962 | $0.04152 | $1,284.04 | $217,973 |
| 2020-12-18 | $0.04154 | $0.04187 | $0.03215 | $0.03493 | $298.65 | $183,388 |
| 2020-12-19 | $0.03495 | $0.04169 | $0.03396 | $0.03773 | $155.75 | $198,108 |
| 2020-12-20 | $0.03774 | $0.03857 | $0.03634 | $0.03700 | $148.22 | $194,278 |
| 2020-12-21 | $0.03692 | $0.03781 | $0.03475 | $0.03537 | $92.62 | $185,684 |
| 2020-12-22 | $0.03527 | $0.03842 | $0.03301 | $0.03537 | $234.02 | $185,700 |
| 2020-12-23 | $0.03536 | $0.03565 | $0.03042 | $0.03298 | $233.13 | $173,170 |
| 2020-12-24 | $0.03295 | $0.03543 | $0.02913 | $0.02924 | $1,412.81 | $153,513 |
| 2020-12-25 | $0.02921 | $0.03189 | $0.02400 | $0.02454 | $2,745.07 | $128,865 |
| 2020-12-26 | $0.02454 | $0.03652 | $0.02440 | $0.03618 | $652.78 | $189,929 |
| 2020-12-27 | $0.03619 | $0.03640 | $0.02873 | $0.02873 | $183.48 | $150,847 |
| 2020-12-28 | $0.02870 | $0.03318 | $0.02562 | $0.02873 | $2,717.02 | $150,856 |
| 2020-12-29 | $0.02872 | $0.03091 | $0.02777 | $0.02992 | $156.82 | $157,078 |
| 2020-12-30 | $0.02992 | $0.04106 | $0.02992 | $0.03345 | $391.17 | $175,602 |
| 2020-12-31 | $0.03346 | $0.04214 | $0.03094 | $0.04202 | $326.60 | $220,631 |