MFIT COIN MFIT
Xếp hạng #?
01:48:10 08/10/2019
MFIT COIN (MFIT)
Không theo dõi
Lịch sử giá MFIT COIN (MFIT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.6057 | $0.7011 | $0.4102 | $0.4213 | $3,867.69 | $170,853 |
| 2018-12-02 | $0.4132 | $0.5551 | $0.2940 | $0.4461 | $822.18 | $186,285 |
| 2018-12-03 | $0.4489 | $0.5285 | $0.2302 | $0.4603 | $3,610.19 | $198,104 |
| 2018-12-04 | $0.4599 | $0.4662 | $0.2772 | $0.3729 | $3,179.18 | $169,137 |
| 2018-12-05 | $0.3731 | $0.4207 | $0.2006 | $0.3264 | $2,371.83 | $154,525 |
| 2018-12-06 | $0.3263 | $0.3606 | $0.1901 | $0.2438 | $2,697.83 | $118,573 |
| 2018-12-07 | $0.2434 | $0.2591 | $0.1053 | $0.1817 | $3,292.91 | $91,385.48 |
| 2018-12-08 | $0.1816 | $0.1833 | $0.07544 | $0.1062 | $4,134.55 | $55,860.80 |
| 2018-12-09 | $0.1621 | $0.2192 | $0.1011 | $0.1522 | $2,902.92 | $83,334.09 |
| 2018-12-10 | $0.2087 | $0.2253 | $0.1232 | $0.1750 | $2,730.60 | $98,147.69 |
| 2018-12-11 | $0.1748 | $0.1851 | $0.1323 | $0.1507 | $3,291.77 | $87,685.94 |
| 2018-12-12 | $0.1488 | $0.1498 | $0.07376 | $0.09584 | $2,057.73 | $57,695.89 |
| 2018-12-13 | $0.09588 | $0.1271 | $0.07335 | $0.09330 | $421.39 | $57,447.17 |
| 2018-12-14 | $0.07428 | $0.1009 | $0.06525 | $0.09681 | $1,130.57 | $61,035.40 |
| 2018-12-15 | $0.09688 | $0.09756 | $0.04927 | $0.05066 | $553.90 | $32,673.99 |
| 2018-12-16 | $0.05065 | $0.09281 | $0.04980 | $0.06488 | $1,028.22 | $42,815.33 |
| 2018-12-17 | $0.06497 | $0.08468 | $0.03485 | $0.05654 | $763.70 | $38,153.65 |
| 2018-12-18 | $0.05655 | $0.07165 | $0.04211 | $0.06614 | $409.36 | $45,607.88 |
| 2018-12-19 | $0.06634 | $0.07005 | $0.04795 | $0.04841 | $559.04 | $34,099.81 |
| 2018-12-20 | $0.04829 | $0.06191 | $0.03396 | $0.05027 | $530.06 | $36,155.88 |
| 2018-12-21 | $0.05011 | $0.05042 | $0.03699 | $0.03868 | $224.27 | $28,391.90 |
| 2018-12-22 | $0.03873 | $0.04634 | $0.03429 | $0.03831 | $103.30 | $28,688.55 |
| 2018-12-23 | $0.03839 | $0.1162 | $0.03839 | $0.05141 | $724.19 | $39,257.13 |
| 2018-12-24 | $0.05143 | $0.08845 | $0.04648 | $0.04924 | $604.15 | $38,335.12 |
| 2018-12-25 | $0.04934 | $0.07529 | $0.04164 | $0.07529 | $173.05 | $59,730.47 |
| 2018-12-26 | $0.07529 | $0.09052 | $0.04283 | $0.04955 | $667.24 | $40,045.54 |
| 2018-12-27 | $0.03853 | $0.1906 | $0.03840 | $0.1628 | $380.54 | $134,055 |
| 2018-12-28 | $0.1631 | $0.1631 | $0.03453 | $0.03936 | $630.78 | $33,034.90 |
| 2018-12-29 | $0.03942 | $0.04396 | $0.03069 | $0.03079 | $1,317.55 | $26,337.53 |
| 2018-12-30 | $0.03082 | $0.08236 | $0.03054 | $0.06041 | $127.31 | $52,649.77 |
| 2018-12-31 | $0.06049 | $0.06876 | $0.03345 | $0.03365 | $138.33 | $29,869.00 |