ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003342 | $0.003380 | $0.003221 | $0.003303 | $831.78 | $120,368 |
| 2019-05-02 | $0.003301 | $0.003417 | $0.003254 | $0.003384 | $890.85 | $123,326 |
| 2019-05-03 | $0.003383 | $0.005477 | $0.003327 | $0.004078 | $1,582.77 | $148,621 |
| 2019-05-04 | $0.004166 | $0.004602 | $0.003436 | $0.003579 | $1,038.98 | $130,436 |
| 2019-05-05 | $0.003580 | $0.003671 | $0.003453 | $0.003524 | $765.02 | $128,448 |
| 2019-05-06 | $0.003526 | $0.003678 | $0.003403 | $0.003612 | $534.09 | $131,901 |
| 2019-05-07 | $0.003612 | $0.003703 | $0.003480 | $0.003489 | $1,158.98 | $127,397 |
| 2019-05-08 | $0.003484 | $0.003697 | $0.003416 | $0.003641 | $1,185.01 | $132,967 |
| 2019-05-09 | $0.003641 | $0.003775 | $0.003324 | $0.003393 | $963.22 | $123,912 |
| 2019-05-10 | $0.003409 | $0.003511 | $0.003325 | $0.003434 | $880.02 | $125,413 |
| 2019-05-11 | $0.003435 | $0.004069 | $0.003435 | $0.003957 | $925.80 | $144,506 |
| 2019-05-12 | $0.003952 | $0.004058 | $0.003683 | $0.003766 | $894.05 | $137,515 |
| 2019-05-13 | $0.003766 | $0.004481 | $0.003572 | $0.003891 | $1,669.17 | $142,081 |
| 2019-05-14 | $0.003860 | $0.004142 | $0.003668 | $0.003823 | $1,060.23 | $139,607 |
| 2019-05-15 | $0.003824 | $0.004278 | $0.003824 | $0.004253 | $1,595.89 | $155,305 |
| 2019-05-16 | $0.004251 | $0.004665 | $0.004220 | $0.004502 | $1,716.78 | $164,385 |
| 2019-05-17 | $0.004511 | $0.004560 | $0.003665 | $0.003963 | $162.76 | $144,708 |
| 2019-05-18 | $0.003963 | $0.004166 | $0.003450 | $0.003914 | $171.64 | $142,938 |
| 2019-05-19 | $0.003915 | $0.004447 | $0.003649 | $0.004263 | $239.73 | $155,650 |
| 2019-05-20 | $0.004263 | $0.004451 | $0.003648 | $0.004044 | $1,453.49 | $147,670 |
| 2019-05-21 | $0.004044 | $0.004421 | $0.003950 | $0.004321 | $1,514.30 | $158,695 |
| 2019-05-22 | $0.004321 | $0.004375 | $0.003919 | $0.004043 | $267.32 | $148,461 |
| 2019-05-23 | $0.004043 | $0.004073 | $0.003731 | $0.004061 | $1,507.44 | $149,129 |
| 2019-05-24 | $0.004059 | $0.004186 | $0.003984 | $0.004082 | $230.38 | $149,901 |
| 2019-05-25 | $0.004082 | $0.004210 | $0.003785 | $0.003906 | $290.58 | $143,435 |
| 2019-05-26 | $0.003903 | $0.004182 | $0.003823 | $0.004156 | $307.55 | $152,609 |
| 2019-05-27 | $0.004155 | $0.004411 | $0.004048 | $0.004391 | $1,573.79 | $161,256 |
| 2019-05-28 | $0.004387 | $0.004601 | $0.004031 | $0.004223 | $321.40 | $155,099 |
| 2019-05-29 | $0.004223 | $0.005042 | $0.003611 | $0.004076 | $273.12 | $149,694 |
| 2019-05-30 | $0.004076 | $0.004357 | $0.003474 | $0.004054 | $253.50 | $148,892 |
| 2019-05-31 | $0.004054 | $0.004076 | $0.003390 | $0.004020 | $330.50 | $147,623 |