MARK.SPACE MRK
Xếp hạng #?
14:22:01 14/06/2021
MARK.SPACE (MRK)
Không theo dõi
Lịch sử giá MARK.SPACE (MRK) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0006871 | $0.0006913 | $0.0006870 | $0.0006913 | $0 | $535,034 |
| 2020-03-02 | $0.0006913 | $0.0006913 | $0.0003514 | $0.0005309 | $2.14 | $410,896 |
| 2020-03-03 | $0.0005312 | $0.0006226 | $0.0005258 | $0.0006146 | $57.70 | $475,720 |
| 2020-03-04 | $0.0006146 | $0.0006189 | $0.0006093 | $0.0006115 | $0 | $473,310 |
| 2020-03-05 | $0.0006115 | $0.0006115 | $0.0006115 | $0.0006115 | $0 | $473,310 |
| 2020-03-06 | $0.0006115 | $0.0006385 | $0.0006115 | $0.0006381 | $0.6381 | $493,906 |
| 2020-03-07 | $0.0006384 | $0.0006409 | $0.0006221 | $0.0006232 | $0.6232 | $482,311 |
| 2020-03-08 | $0.0006232 | $0.0006233 | $0.0005769 | $0.0005836 | $0 | $451,714 |
| 2020-03-09 | $0.0005836 | $0.0005836 | $0.0005836 | $0.0005836 | $0 | $451,714 |
| 2020-03-10 | $0.0005836 | $0.0005836 | $0.0005457 | $0.0005531 | $0.5531 | $428,091 |
| 2020-03-11 | $0.0005532 | $0.0005566 | $0.0005345 | $0.0005537 | $0.5537 | $428,575 |
| 2020-03-12 | $0.0005537 | $0.0005549 | $0.0001758 | $0.0002947 | $13.51 | $228,074 |
| 2020-03-13 | $0.0002945 | $0.0003541 | $0.0002286 | $0.0003326 | $5.89 | $257,446 |
| 2020-03-14 | $0.0003341 | $0.0003377 | $0.0001588 | $0.0002069 | $4.36 | $160,149 |
| 2020-03-15 | $0.0002069 | $0.0002359 | $0.0002054 | $0.0002146 | $15.72 | $166,081 |
| 2020-03-16 | $0.0002145 | $0.0002524 | $0.0001811 | $0.0002499 | $36.82 | $193,426 |
| 2020-03-17 | $0.0002500 | $0.0002685 | $0.0002022 | $0.0002081 | $16.16 | $161,095 |
| 2020-03-18 | $0.0002072 | $0.0004789 | $0.0002067 | $0.0004700 | $5.22 | $363,736 |
| 2020-03-19 | $0.0004700 | $0.0004858 | $0.0004700 | $0.0004730 | $0 | $366,126 |
| 2020-03-20 | $0.0004730 | $0.0004730 | $0.0002332 | $0.0002482 | $97.57 | $192,087 |
| 2020-03-21 | $0.0002482 | $0.0002547 | $0.0002370 | $0.0002468 | $106.27 | $191,057 |
| 2020-03-22 | $0.0002470 | $0.0002547 | $0.0002371 | $0.0002390 | $0 | $184,965 |
| 2020-03-23 | $0.0002390 | $0.0002390 | $0.0002390 | $0.0002390 | $0 | $184,965 |
| 2020-03-24 | $0.0002390 | $0.0002390 | $0.0002390 | $0.0002390 | $0 | $184,965 |
| 2020-03-25 | $0.0002390 | $0.0002390 | $0.0002390 | $0.0002390 | $0 | $184,965 |
| 2020-03-26 | $0.0002390 | $0.0002390 | $0.0002390 | $0.0002390 | $0 | $184,965 |
| 2020-03-27 | $0.0002390 | $0.0002675 | $0.0002390 | $0.0002585 | $2.87 | $200,114 |
| 2020-03-28 | $0.0002587 | $0.0002587 | $0.0002451 | $0.0002498 | $0 | $193,316 |
| 2020-03-29 | $0.0002498 | $0.0002498 | $0.0002498 | $0.0002498 | $0 | $193,316 |
| 2020-03-30 | $0.0002498 | $0.0002498 | $0.0001900 | $0.0001931 | $3.22 | $149,493 |
| 2020-03-31 | $0.0001925 | $0.0001952 | $0.0001910 | $0.0001932 | $42.29 | $149,507 |