MFIT COIN MFIT
Xếp hạng #?
01:48:10 08/10/2019
MFIT COIN (MFIT)
Không theo dõi
Lịch sử giá MFIT COIN (MFIT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $3.18 | $3.45 | $3.17 | $3.23 | $39,669.40 | $0 |
| 2018-11-02 | $3.44 | $6.02 | $1.30 | $6.02 | $108,975 | $0 |
| 2018-11-03 | $6.05 | $6.05 | $5.09 | $5.69 | $1,112.65 | $0 |
| 2018-11-04 | $5.69 | $6.36 | $4.78 | $5.66 | $38,347.40 | $0 |
| 2018-11-05 | $5.66 | $5.66 | $3.59 | $5.33 | $5,298.01 | $0 |
| 2018-11-06 | $5.35 | $5.35 | $4.42 | $4.86 | $28,457.00 | $0 |
| 2018-11-07 | $4.86 | $4.86 | $3.84 | $3.85 | $45.89 | $0 |
| 2018-11-08 | $4.50 | $5.29 | $2.07 | $3.99 | $5,241.32 | $0 |
| 2018-11-09 | $3.99 | $7.02 | $0.4264 | $5.05 | $3,725.63 | $0 |
| 2018-11-10 | $5.55 | $5.89 | $3.22 | $5.59 | $449.98 | $0 |
| 2018-11-11 | $5.61 | $5.62 | $2.53 | $2.56 | $75.48 | $0 |
| 2018-11-12 | $2.58 | $2.58 | $0.5114 | $2.24 | $85.66 | $0 |
| 2018-11-13 | $2.23 | $2.24 | $0.6342 | $1.78 | $487.67 | $389,895 |
| 2018-11-14 | $1.78 | $1.78 | $0.4536 | $1.07 | $1,440.83 | $241,902 |
| 2018-11-15 | $1.07 | $2.24 | $0.4481 | $2.24 | $1,078.27 | $532,916 |
| 2018-11-16 | $2.24 | $3.22 | $1.01 | $3.05 | $5,656.96 | $753,771 |
| 2018-11-17 | $3.06 | $3.06 | $1.82 | $2.27 | $1,301.68 | $579,703 |
| 2018-11-18 | $2.27 | $2.68 | $1.52 | $2.48 | $381.80 | $656,494 |
| 2018-11-19 | $2.48 | $4.15 | $1.61 | $3.59 | $15,301.00 | $987,124 |
| 2018-11-20 | $3.57 | $3.75 | $2.33 | $2.91 | $5,761.43 | $830,672 |
| 2018-11-21 | $2.92 | $3.11 | $0.7163 | $1.66 | $1,612.42 | $487,549 |
| 2018-11-22 | $1.65 | $1.66 | $0.5326 | $0.6380 | $17,293.80 | $194,147 |
| 2018-11-23 | $1.32 | $1.41 | $0.4872 | $0.6340 | $3,311.83 | $198,683 |
| 2018-11-24 | $0.6335 | $1.32 | $0.4676 | $1.14 | $1,691.62 | $369,083 |
| 2018-11-25 | $1.14 | $1.38 | $0.5820 | $0.6616 | $2,386.06 | $220,669 |
| 2018-11-26 | $0.7862 | $0.8686 | $0.4931 | $0.5168 | $3,023.42 | $178,314 |
| 2018-11-27 | $0.5164 | $0.7381 | $0.4954 | $0.5772 | $3,291.75 | $204,755 |
| 2018-11-28 | $0.5778 | $0.7902 | $0.4612 | $0.6144 | $5,491.95 | $224,363 |
| 2018-11-29 | $0.6169 | $0.7559 | $0.4062 | $0.5176 | $1,713.41 | $194,334 |
| 2018-11-30 | $0.5188 | $0.6797 | $0.4204 | $0.6040 | $1,444.18 | $233,952 |