MalwareChain MALW
Xếp hạng #?
15:48:38 14/06/2021
MalwareChain (MALW)
Không theo dõi
Lịch sử giá MalwareChain (MALW) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.1877 | $0.1911 | $0.1847 | $0.1885 | $7,082.59 | $1,412,374 |
| 2021-05-02 | $0.1885 | $0.1895 | $0.1808 | $0.1835 | $2,273.78 | $1,382,742 |
| 2021-05-03 | $0.1835 | $0.1890 | $0.1811 | $0.1829 | $4,053.22 | $1,382,625 |
| 2021-05-04 | $0.1830 | $0.1831 | $0.1700 | $0.1703 | $5,971.48 | $1,290,578 |
| 2021-05-05 | $0.1704 | $0.1863 | $0.1693 | $0.1826 | $16,244.40 | $1,388,349 |
| 2021-05-06 | $0.1826 | $0.1848 | $0.1741 | $0.1769 | $21,663.80 | $1,348,725 |
| 2021-05-07 | $0.1771 | $0.1865 | $0.1732 | $0.1803 | $11,450.92 | $1,378,293 |
| 2021-05-08 | $0.1803 | $0.1932 | $0.1791 | $0.1852 | $4,036.02 | $1,419,264 |
| 2021-05-09 | $0.1853 | $0.1866 | $0.1775 | $0.1830 | $2,977.73 | $1,406,388 |
| 2021-05-10 | $0.1830 | $0.1877 | $0.1689 | $0.1743 | $2,732.47 | $1,343,413 |
| 2021-05-11 | $0.1744 | $0.1787 | $0.1705 | $0.1759 | $4,664.95 | $1,359,282 |
| 2021-05-12 | $0.1758 | $0.1796 | $0.1547 | $0.1547 | $1,507.78 | $1,199,401 |
| 2021-05-13 | $0.1524 | $0.1646 | $0.1456 | $0.1572 | $7,448.49 | $1,221,855 |
| 2021-05-14 | $0.1572 | $0.1630 | $0.1538 | $0.1559 | $2,523.88 | $1,214,882 |
| 2021-05-15 | $0.1559 | $0.1581 | $0.1457 | $0.1461 | $11,116.78 | $1,141,327 |
| 2021-05-16 | $0.1460 | $0.1576 | $0.1378 | $0.1451 | $2,846.16 | $1,136,943 |
| 2021-05-17 | $0.1450 | $0.1455 | $0.1320 | $0.1367 | $596.47 | $1,074,250 |
| 2021-05-18 | $0.1372 | $0.1446 | $0.1303 | $0.1327 | $4,652.60 | $1,045,320 |
| 2021-05-19 | $0.1324 | $0.1344 | $0.09428 | $0.1171 | $3,533.79 | $924,880 |
| 2021-05-20 | $0.1166 | $0.1338 | $0.1104 | $0.1281 | $2,240.45 | $1,014,419 |
| 2021-05-21 | $0.1285 | $0.1329 | $0.1059 | $0.1197 | $946.34 | $951,037 |
| 2021-05-22 | $0.1198 | $0.1320 | $0.1145 | $0.1230 | $902.94 | $979,544 |
| 2021-05-23 | $0.1231 | $0.1264 | $0.09951 | $0.1100 | $2,235.11 | $878,207 |
| 2021-05-24 | $0.1098 | $0.1527 | $0.1094 | $0.1499 | $3,180.72 | $1,200,360 |
| 2021-05-25 | $0.1501 | $0.1543 | $0.1167 | $0.1218 | $604.39 | $977,895 |
| 2021-05-26 | $0.1221 | $0.1310 | $0.1204 | $0.1247 | $624.43 | $1,003,948 |
| 2021-05-27 | $0.1246 | $0.1326 | $0.1181 | $0.1219 | $286.23 | $984,155 |
| 2021-05-28 | $0.1220 | $0.1233 | $0.1116 | $0.1145 | $975.56 | $926,425 |
| 2021-05-29 | $0.1146 | $0.1195 | $0.1061 | $0.1093 | $162.02 | $886,676 |
| 2021-05-30 | $0.1094 | $0.1147 | $0.1059 | $0.1118 | $0 | $909,444 |
| 2021-05-31 | $0.1119 | $0.1175 | $0.1073 | $0.1170 | $0 | $954,025 |