Mocrow MCW
Xếp hạng #?
12:43:16 17/09/2020
Mocrow (MCW)
Không theo dõi
Lịch sử giá Mocrow (MCW) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01999 | $0.02009 | $0.01840 | $0.01840 | $18.40 | $37,453.62 |
| 2019-09-02 | $0.01834 | $0.02031 | $0.01834 | $0.01996 | $19.96 | $40,629.43 |
| 2019-09-03 | $0.01996 | $0.02141 | $0.01488 | $0.01934 | $19.34 | $39,374.78 |
| 2019-09-04 | $0.01933 | $0.02131 | $0.01932 | $0.02094 | $20.94 | $42,626.54 |
| 2019-09-05 | $0.02094 | $0.02094 | $0.01977 | $0.02061 | $20.61 | $41,968.05 |
| 2019-09-06 | $0.02061 | $0.02108 | $0.01971 | $0.01981 | $19.81 | $40,325.23 |
| 2019-09-07 | $0.01982 | $0.02112 | $0.01956 | $0.02079 | $20.79 | $42,336.63 |
| 2019-09-08 | $0.02080 | $0.02105 | $0.01924 | $0.01940 | $19.40 | $39,496.38 |
| 2019-09-09 | $0.01940 | $0.02013 | $0.01799 | $0.01998 | $19.98 | $40,681.81 |
| 2019-09-10 | $0.01997 | $0.02018 | $0.01654 | $0.01714 | $17.14 | $34,892.94 |
| 2019-09-11 | $0.01714 | $0.02045 | $0.01713 | $0.02034 | $20.34 | $41,413.18 |
| 2019-09-12 | $0.02034 | $0.02055 | $0.01860 | $0.02048 | $20.48 | $41,695.13 |
| 2019-09-13 | $0.02048 | $0.02114 | $0.02042 | $0.02070 | $20.70 | $42,139.61 |
| 2019-09-14 | $0.02071 | $0.02187 | $0.02070 | $0.02162 | $21.62 | $44,015.77 |
| 2019-09-15 | $0.02163 | $0.02245 | $0.02062 | $0.02071 | $20.71 | $42,153.86 |
| 2019-09-16 | $0.02070 | $0.02238 | $0.02070 | $0.02238 | $22.38 | $45,555.22 |
| 2019-09-17 | $0.02235 | $0.02399 | $0.02181 | $0.02324 | $23.24 | $47,310.31 |
| 2019-09-18 | $0.02319 | $0.02371 | $0.02252 | $0.02257 | $22.57 | $45,948.88 |
| 2019-09-19 | $0.02258 | $0.02536 | $0.02239 | $0.02533 | $25.33 | $51,563.00 |
| 2019-09-20 | $0.02526 | $0.02558 | $0.02428 | $0.02546 | $25.46 | $51,825.95 |
| 2019-09-21 | $0.02545 | $0.02569 | $0.02475 | $0.02494 | $24.94 | $50,778.12 |
| 2019-09-22 | $0.02493 | $0.02508 | $0.02394 | $0.02409 | $24.09 | $49,054.07 |
| 2019-09-23 | $0.02409 | $0.02462 | $0.02195 | $0.02216 | $22.16 | $45,113.76 |
| 2019-09-24 | $0.02215 | $0.02340 | $0.01855 | $0.01988 | $19.88 | $40,469.28 |
| 2019-09-25 | $0.01992 | $0.02068 | $0.01943 | $0.01990 | $19.90 | $40,517.90 |
| 2019-09-26 | $0.01989 | $0.01990 | $0.01759 | $0.01810 | $18.10 | $36,851.11 |
| 2019-09-27 | $0.01810 | $0.01907 | $0.01792 | $0.01904 | $19.04 | $38,766.95 |
| 2019-09-28 | $0.01905 | $0.01983 | $0.01879 | $0.01912 | $19.12 | $38,950.90 |
| 2019-09-29 | $0.01911 | $0.01935 | $0.01862 | $0.01907 | $19.07 | $38,843.72 |
| 2019-09-30 | $0.01907 | $0.01943 | $0.01886 | $0.01938 | $19.38 | $39,492.94 |