MFIT COIN MFIT
Xếp hạng #?
01:48:10 08/10/2019
MFIT COIN (MFIT)
Không theo dõi
Lịch sử giá MFIT COIN (MFIT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03371 | $0.08994 | $0.03365 | $0.06159 | $844.69 | $55,669.02 |
| 2019-01-02 | $0.06175 | $0.08375 | $0.05384 | $0.07338 | $213.50 | $67,516.91 |
| 2019-01-03 | $0.07345 | $0.1862 | $0.05108 | $0.1060 | $888.96 | $99,218.93 |
| 2019-01-04 | $0.1061 | $0.1769 | $0.09839 | $0.1768 | $240.12 | $168,407 |
| 2019-01-05 | $0.1764 | $0.1783 | $0.07783 | $0.1374 | $906.56 | $133,044 |
| 2019-01-06 | $0.1374 | $0.1895 | $0.07069 | $0.08940 | $1,492.75 | $88,014.67 |
| 2019-01-07 | $0.08942 | $0.1217 | $0.05598 | $0.06711 | $93.52 | $67,132.24 |
| 2019-01-08 | $0.06721 | $0.06791 | $0.04791 | $0.05576 | $180.44 | $56,671.98 |
| 2019-01-09 | $0.05586 | $0.1374 | $0.02297 | $0.06051 | $209.75 | $62,465.77 |
| 2019-01-10 | $0.06056 | $0.09765 | $0.03284 | $0.03284 | $984.96 | $34,422.94 |
| 2019-01-11 | $0.03283 | $0.04757 | $0.01595 | $0.02730 | $982.24 | $30,123.47 |
| 2019-01-12 | $0.02727 | $0.03077 | $0.01603 | $0.01605 | $385.82 | $18,001.42 |
| 2019-01-13 | $0.01604 | $0.02272 | $0.01154 | $0.01389 | $319.04 | $15,830.58 |
| 2019-01-14 | $0.01390 | $0.02628 | $0.01294 | $0.01568 | $524.77 | $18,141.60 |
| 2019-01-15 | $0.01536 | $0.01625 | $0.01157 | $0.01300 | $248.11 | $15,275.42 |
| 2019-01-16 | $0.01284 | $0.01436 | $0.008540 | $0.01136 | $228.79 | $13,549.43 |
| 2019-01-17 | $0.01136 | $0.01138 | $0.005510 | $0.006154 | $119.21 | $7,454.14 |
| 2019-01-18 | $0.006152 | $0.006462 | $0.004646 | $0.006176 | $277.50 | $7,591.79 |
| 2019-01-19 | $0.006177 | $0.01340 | $0.004947 | $0.008598 | $99.41 | $10,724.13 |
| 2019-01-20 | $0.008589 | $0.01010 | $0.005885 | $0.007938 | $70.94 | $10,045.12 |
| 2019-01-21 | $0.007947 | $0.007986 | $0.005573 | $0.006010 | $86.14 | $7,712.95 |
| 2019-01-22 | $0.006014 | $0.01458 | $0.004978 | $0.006387 | $431.70 | $8,312.35 |
| 2019-01-23 | $0.006387 | $0.01057 | $0.006381 | $0.008055 | $279.84 | $10,631.85 |
| 2019-01-24 | $0.008054 | $0.01483 | $0.006964 | $0.01005 | $150.03 | $13,446.80 |
| 2019-01-25 | $0.01007 | $0.01337 | $0.009341 | $0.01170 | $259.79 | $15,899.13 |
| 2019-01-26 | $0.01170 | $0.01512 | $0.005852 | $0.005853 | $298.72 | $8,067.22 |
| 2019-01-27 | $0.005856 | $0.01275 | $0.005388 | $0.005632 | $305.22 | $7,876.26 |
| 2019-01-28 | $0.005638 | $0.007351 | $0.005521 | $0.006231 | $300.83 | $8,837.00 |
| 2019-01-29 | $0.006236 | $0.006247 | $0.001029 | $0.001043 | $16.84 | $1,499.83 |
| 2019-01-30 | $0.001044 | $0.004398 | $0.001039 | $0.004390 | $0 | $6,400.65 |
| 2019-01-31 | $0.004390 | $0.004390 | $0.004352 | $0.004352 | $0.5946 | $6,430.56 |