MEME CASH MCH
Xếp hạng #?
16:45:25 14/06/2021
MEME CASH (MCH)
Không theo dõi
Lịch sử giá MEME CASH (MCH) 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 | $10.51 | $10.74 | $7.88 | $10.07 | $6,880.13 | $0 |
| 2021-04-02 | $10.13 | $10.22 | $7.93 | $9.90 | $4,878.84 | $0 |
| 2021-04-03 | $9.93 | $9.99 | $8.83 | $9.41 | $3,369.00 | $0 |
| 2021-04-04 | $9.38 | $9.46 | $8.88 | $8.99 | $789.56 | $0 |
| 2021-04-05 | $8.98 | $9.15 | $4.95 | $6.59 | $13,632.84 | $0 |
| 2021-04-06 | $6.59 | $7.25 | $5.99 | $6.18 | $2,652.59 | $0 |
| 2021-04-07 | $6.18 | $6.18 | $5.38 | $5.66 | $710.47 | $0 |
| 2021-04-08 | $5.64 | $6.06 | $5.36 | $6.04 | $1,108.11 | $0 |
| 2021-04-09 | $6.04 | $6.09 | $4.99 | $5.36 | $2,052.38 | $0 |
| 2021-04-10 | $5.36 | $5.65 | $4.67 | $4.75 | $1,236.64 | $0 |
| 2021-04-11 | $4.75 | $5.13 | $4.75 | $5.11 | $538.00 | $0 |
| 2021-04-12 | $5.11 | $5.32 | $4.42 | $4.47 | $1,348.15 | $0 |
| 2021-04-13 | $4.47 | $4.80 | $4.28 | $4.75 | $811.41 | $0 |
| 2021-04-14 | $4.77 | $5.37 | $4.75 | $5.21 | $969.30 | $0 |
| 2021-04-15 | $5.21 | $5.33 | $5.15 | $5.30 | $147.95 | $0 |
| 2021-04-16 | $5.29 | $5.34 | $4.93 | $5.13 | $0 | $0 |
| 2021-04-17 | $5.14 | $5.28 | $4.77 | $4.77 | $651.23 | $0 |
| 2021-04-18 | $4.77 | $4.80 | $4.13 | $4.50 | $0 | $0 |
| 2021-04-19 | $4.50 | $6.04 | $4.33 | $5.77 | $2,599.06 | $0 |
| 2021-04-20 | $5.80 | $5.90 | $5.31 | $5.76 | $594.51 | $0 |
| 2021-04-21 | $5.78 | $5.87 | $4.77 | $4.83 | $1,658.21 | $0 |
| 2021-04-22 | $4.84 | $5.71 | $4.74 | $5.23 | $675.24 | $0 |
| 2021-04-23 | $5.23 | $5.26 | $4.63 | $5.11 | $0 | $0 |
| 2021-04-24 | $5.12 | $5.12 | $4.70 | $4.80 | $0 | $0 |
| 2021-04-25 | $4.80 | $23.38 | $4.72 | $11.00 | $65,250.13 | $0 |
| 2021-04-26 | $11.00 | $11.81 | $10.83 | $11.77 | $0 | $0 |
| 2021-04-27 | $11.78 | $12.41 | $11.62 | $12.33 | $0 | $0 |
| 2021-04-28 | $12.33 | $12.89 | $11.97 | $12.79 | $0 | $0 |
| 2021-04-29 | $12.79 | $13.08 | $12.46 | $12.86 | $0 | $0 |
| 2021-04-30 | $12.86 | $13.04 | $12.75 | $12.93 | $0 | $0 |