MB8 Coin MB8
Xếp hạng #?
18:34:03 20/01/2021
MB8 Coin (MB8)
Không theo dõi
Lịch sử giá MB8 Coin (MB8) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01801 | $0.01842 | $0.01679 | $0.01716 | $1,382.76 | $10,052,669 |
| 2019-12-02 | $0.01716 | $0.01751 | $0.01651 | $0.01731 | $10,206.73 | $10,137,920 |
| 2019-12-03 | $0.01732 | $0.01759 | $0.01666 | $0.01706 | $16,522.03 | $9,993,125 |
| 2019-12-04 | $0.01706 | $0.01799 | $0.01682 | $0.01713 | $25,862.96 | $10,032,388 |
| 2019-12-05 | $0.01713 | $0.01794 | $0.01707 | $0.01786 | $25,838.26 | $10,461,568 |
| 2019-12-06 | $0.01786 | $0.01891 | $0.01741 | $0.01847 | $20,994.19 | $10,823,023 |
| 2019-12-07 | $0.01848 | $0.01864 | $0.01789 | $0.01857 | $896.82 | $10,879,518 |
| 2019-12-08 | $0.01857 | $0.01865 | $0.01750 | $0.01820 | $9,263.07 | $10,662,275 |
| 2019-12-09 | $0.01820 | $0.01838 | $0.01719 | $0.01727 | $10,878.91 | $10,114,962 |
| 2019-12-10 | $0.01727 | $0.01750 | $0.01649 | $0.01691 | $10,656.83 | $9,906,599 |
| 2019-12-11 | $0.01691 | $0.01696 | $0.01547 | $0.01551 | $3,488.46 | $9,086,155 |
| 2019-12-12 | $0.01551 | $0.01656 | $0.01551 | $0.01651 | $12,529.48 | $9,670,988 |
| 2019-12-13 | $0.01650 | $0.01656 | $0.01460 | $0.01498 | $5,292.37 | $8,779,350 |
| 2019-12-14 | $0.01499 | $0.01499 | $0.01390 | $0.01425 | $4,535.35 | $8,351,250 |
| 2019-12-15 | $0.01425 | $0.01436 | $0.01360 | $0.01423 | $3,519.50 | $8,336,764 |
| 2019-12-16 | $0.01423 | $0.01427 | $0.01280 | $0.01286 | $4,881.47 | $7,532,345 |
| 2019-12-17 | $0.01286 | $0.01387 | $0.01150 | $0.01156 | $7,381.31 | $6,771,001 |
| 2019-12-18 | $0.01156 | $0.01346 | $0.01153 | $0.01265 | $6,697.72 | $7,413,401 |
| 2019-12-19 | $0.01265 | $0.01305 | $0.01080 | $0.01276 | $2,444.88 | $7,475,123 |
| 2019-12-20 | $0.01276 | $0.01396 | $0.01082 | $0.01149 | $6,517.07 | $6,733,820 |
| 2019-12-21 | $0.01149 | $0.01149 | $0.009253 | $0.009346 | $473.16 | $5,476,130 |
| 2019-12-22 | $0.009346 | $0.01179 | $0.009325 | $0.01178 | $4,585.23 | $6,902,498 |
| 2019-12-23 | $0.01178 | $0.01340 | $0.009970 | $0.01249 | $7,304.71 | $7,320,688 |
| 2019-12-24 | $0.01250 | $0.01350 | $0.009585 | $0.009664 | $7.93 | $5,662,628 |
| 2019-12-25 | $0.009664 | $0.01205 | $0.009398 | $0.01194 | $5,529.45 | $6,998,917 |
| 2019-12-26 | $0.01195 | $0.01231 | $0.009522 | $0.009552 | $4.57 | $5,597,002 |
| 2019-12-27 | $0.009552 | $0.01158 | $0.009482 | $0.01144 | $3,626.09 | $6,705,248 |
| 2019-12-28 | $0.01144 | $0.01157 | $0.01023 | $0.01023 | $689.13 | $5,996,986 |
| 2019-12-29 | $0.01024 | $0.01202 | $0.008935 | $0.01186 | $5,384.80 | $6,952,417 |
| 2019-12-30 | $0.01188 | $0.01191 | $0.009335 | $0.009338 | $2,153.89 | $5,471,707 |
| 2019-12-31 | $0.009331 | $0.01274 | $0.009291 | $0.01190 | $10,352.72 | $6,974,137 |