MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.02557 | $0.02709 | $0.02362 | $0.02435 | $171.35 | $147,303 |
| 2021-03-02 | $0.02436 | $0.02507 | $0.02241 | $0.02453 | $39.01 | $148,909 |
| 2021-03-03 | $0.02453 | $0.02480 | $0.01996 | $0.01996 | $625.06 | $121,572 |
| 2021-03-04 | $0.01996 | $0.02279 | $0.01922 | $0.02140 | $905.46 | $130,800 |
| 2021-03-05 | $0.02140 | $0.02140 | $0.01599 | $0.01716 | $615.07 | $105,233 |
| 2021-03-06 | $0.01716 | $0.01963 | $0.01155 | $0.01429 | $1,718.22 | $87,917.94 |
| 2021-03-07 | $0.01429 | $0.01521 | $0.01060 | $0.01300 | $1,453.98 | $80,229.74 |
| 2021-03-08 | $0.01300 | $0.01465 | $0.01155 | $0.01239 | $852.02 | $76,726.67 |
| 2021-03-09 | $0.01239 | $0.01467 | $0.01233 | $0.01283 | $957.80 | $79,690.22 |
| 2021-03-10 | $0.01284 | $0.02018 | $0.01093 | $0.01518 | $2,205.97 | $94,595.90 |
| 2021-03-11 | $0.01516 | $0.01953 | $0.01331 | $0.01570 | $1,005.86 | $98,162.90 |
| 2021-03-12 | $0.01571 | $0.02050 | $0.01381 | $0.01912 | $420.10 | $119,973 |
| 2021-03-13 | $0.01911 | $0.02555 | $0.01617 | $0.01955 | $685.88 | $123,078 |
| 2021-03-14 | $0.01955 | $0.02346 | $0.01659 | $0.01659 | $131.73 | $104,799 |
| 2021-03-15 | $0.01656 | $0.01826 | $0.01516 | $0.01527 | $500.13 | $96,674.75 |
| 2021-03-16 | $0.01528 | $0.01528 | $0.01145 | $0.01333 | $325.56 | $84,490.23 |
| 2021-03-17 | $0.01338 | $0.01409 | $0.01223 | $0.01378 | $171.54 | $87,465.88 |
| 2021-03-18 | $0.01379 | $0.01529 | $0.01217 | $0.01254 | $151.23 | $79,861.42 |
| 2021-03-19 | $0.01254 | $0.01865 | $0.01197 | $0.01736 | $849.60 | $110,881 |
| 2021-03-20 | $0.01736 | $0.02314 | $0.01635 | $0.02205 | $789.18 | $141,076 |
| 2021-03-21 | $0.02205 | $0.02223 | $0.01786 | $0.01787 | $119.75 | $114,872 |
| 2021-03-22 | $0.01787 | $0.02443 | $0.01766 | $0.01962 | $4,583.35 | $126,365 |
| 2021-03-23 | $0.01962 | $0.02270 | $0.01725 | $0.02130 | $1,276.86 | $137,552 |
| 2021-03-24 | $0.02129 | $0.02755 | $0.01219 | $0.02736 | $2,335.97 | $184,909 |
| 2021-03-25 | $0.02736 | $0.02756 | $0.01980 | $0.02456 | $608.65 | $159,419 |
| 2021-03-26 | $0.02456 | $0.02574 | $0.02278 | $0.02574 | $637.58 | $170,401 |
| 2021-03-27 | $0.02575 | $0.03081 | $0.02565 | $0.03007 | $430.82 | $199,697 |
| 2021-03-28 | $0.03007 | $0.04784 | $0.02856 | $0.03208 | $1,636.49 | $212,429 |
| 2021-03-29 | $0.03208 | $0.06979 | $0.02971 | $0.06978 | $2,834.04 | $463,347 |
| 2021-03-30 | $0.06978 | $0.07082 | $0.03365 | $0.04727 | $3,313.63 | $314,352 |
| 2021-03-31 | $0.04727 | $0.07042 | $0.04275 | $0.06931 | $2,957.92 | $460,887 |