MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.06931 | $0.2100 | $0.04730 | $0.1938 | $24,646.94 | $1,290,129 |
| 2021-04-02 | $0.1937 | $0.3266 | $0.1391 | $0.1617 | $30,044.94 | $1,115,128 |
| 2021-04-03 | $0.1617 | $0.3057 | $0.1475 | $0.1757 | $24,184.42 | $1,173,306 |
| 2021-04-04 | $0.1756 | $0.2993 | $0.1630 | $0.2056 | $32,733.64 | $1,387,964 |
| 2021-04-05 | $0.2057 | $0.2676 | $0.1964 | $0.2676 | $5,094.88 | $1,822,640 |
| 2021-04-06 | $0.2681 | $0.2695 | $0.2182 | $0.2376 | $7,940.23 | $1,623,309 |
| 2021-04-07 | $0.2374 | $0.2455 | $0.2074 | $0.2095 | $1,540.55 | $1,442,449 |
| 2021-04-08 | $0.2091 | $0.2155 | $0.1767 | $0.1782 | $0 | $1,230,338 |
| 2021-04-09 | $0.1782 | $0.1907 | $0.06326 | $0.1293 | $4,885.69 | $895,305 |
| 2021-04-10 | $0.1293 | $0.1634 | $0.1265 | $0.1495 | $1,194.65 | $1,038,156 |
| 2021-04-11 | $0.1495 | $0.1521 | $0.1188 | $0.1505 | $909.45 | $1,043,489 |
| 2021-04-12 | $0.1505 | $0.1511 | $0.08746 | $0.08750 | $1,191.09 | $621,683 |
| 2021-04-13 | $0.08744 | $0.1827 | $0.08741 | $0.1666 | $6,276.96 | $1,163,809 |
| 2021-04-14 | $0.1664 | $0.1681 | $0.1569 | $0.1577 | $20,282.11 | $1,109,412 |
| 2021-04-15 | $0.1578 | $0.2438 | $0.1570 | $0.2025 | $11,410.14 | $1,425,347 |
| 2021-04-16 | $0.2026 | $0.2113 | $0.1630 | $0.1856 | $1,146.35 | $1,309,896 |
| 2021-04-17 | $0.1853 | $0.1909 | $0.1581 | $0.1670 | $2,279.89 | $1,182,282 |
| 2021-04-18 | $0.1669 | $0.1694 | $0.1435 | $0.1574 | $738.86 | $1,117,693 |
| 2021-04-19 | $0.1574 | $0.1729 | $0.1424 | $0.1428 | $15,400.41 | $1,016,906 |
| 2021-04-20 | $0.1427 | $0.1895 | $0.1368 | $0.1489 | $3,289.14 | $1,083,860 |
| 2021-04-21 | $0.1491 | $0.1890 | $0.1444 | $0.1536 | $5,875.13 | $1,100,729 |
| 2021-04-22 | $0.1536 | $0.1618 | $0.1464 | $0.1585 | $1,815.37 | $1,136,115 |
| 2021-04-23 | $0.1584 | $0.1663 | $0.1507 | $0.1650 | $3,369.37 | $1,186,385 |
| 2021-04-24 | $0.1650 | $0.1714 | $0.1572 | $0.1642 | $4,339.76 | $1,183,955 |
| 2021-04-25 | $0.1642 | $0.1697 | $0.1509 | $0.1568 | $5,612.92 | $1,158,011 |
| 2021-04-26 | $0.1568 | $0.1747 | $0.1563 | $0.1728 | $6,512.18 | $1,253,807 |
| 2021-04-27 | $0.1729 | $0.1789 | $0.1700 | $0.1787 | $7,617.59 | $1,315,819 |
| 2021-04-28 | $0.1789 | $0.1827 | $0.1751 | $0.1781 | $1,468.87 | $1,316,029 |
| 2021-04-29 | $0.1782 | $0.1791 | $0.1709 | $0.1747 | $4,135.55 | $1,294,347 |
| 2021-04-30 | $0.1746 | $0.1882 | $0.1732 | $0.1878 | $1,789.74 | $1,397,281 |