ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004019 | $0.004079 | $0.003428 | $0.003761 | $233.87 | $138,122 |
| 2019-06-02 | $0.003761 | $0.004270 | $0.002738 | $0.003076 | $226.53 | $112,972 |
| 2019-06-03 | $0.003076 | $0.003853 | $0.002888 | $0.002888 | $195.80 | $106,061 |
| 2019-06-04 | $0.002885 | $0.003423 | $0.002780 | $0.003168 | $234.20 | $116,324 |
| 2019-06-05 | $0.003166 | $0.003538 | $0.003138 | $0.003350 | $218.72 | $123,035 |
| 2019-06-06 | $0.003351 | $0.003626 | $0.003033 | $0.003588 | $305.36 | $131,752 |
| 2019-06-07 | $0.003588 | $0.004128 | $0.003570 | $0.004076 | $156.24 | $149,977 |
| 2019-06-08 | $0.004075 | $0.004353 | $0.004023 | $0.004332 | $150.19 | $159,406 |
| 2019-06-09 | $0.004332 | $0.004348 | $0.004177 | $0.004278 | $16.19 | $157,396 |
| 2019-06-10 | $0.004269 | $0.004636 | $0.004185 | $0.004488 | $163.81 | $165,131 |
| 2019-06-11 | $0.004422 | $0.004692 | $0.003597 | $0.003955 | $287.89 | $145,503 |
| 2019-06-12 | $0.003963 | $0.004726 | $0.003272 | $0.004550 | $197.48 | $167,412 |
| 2019-06-13 | $0.004553 | $0.005018 | $0.003579 | $0.004832 | $249.72 | $177,771 |
| 2019-06-14 | $0.004835 | $0.004952 | $0.004147 | $0.004768 | $313.52 | $175,440 |
| 2019-06-15 | $0.004685 | $0.005043 | $0.004396 | $0.004946 | $246.46 | $181,969 |
| 2019-06-16 | $0.004946 | $0.005199 | $0.004313 | $0.004313 | $242.48 | $158,705 |
| 2019-06-17 | $0.004313 | $0.005142 | $0.003988 | $0.004946 | $278.45 | $181,967 |
| 2019-06-18 | $0.004944 | $0.005052 | $0.003869 | $0.004259 | $204.00 | $156,712 |
| 2019-06-19 | $0.004081 | $0.004777 | $0.003375 | $0.004543 | $263.13 | $167,143 |
| 2019-06-20 | $0.004542 | $0.004821 | $0.003136 | $0.003805 | $197.10 | $139,993 |
| 2019-06-21 | $0.003808 | $0.004666 | $0.003444 | $0.004356 | $275.34 | $160,284 |
| 2019-06-22 | $0.004369 | $0.005569 | $0.003752 | $0.004172 | $216.16 | $153,517 |
| 2019-06-23 | $0.004173 | $0.004526 | $0.003757 | $0.004013 | $239.24 | $147,654 |
| 2019-06-24 | $0.004013 | $0.004682 | $0.003595 | $0.004184 | $328.82 | $153,941 |
| 2019-06-25 | $0.004183 | $0.005147 | $0.004086 | $0.004480 | $223.49 | $164,838 |
| 2019-06-26 | $0.004480 | $0.004824 | $0.003912 | $0.004418 | $315.77 | $162,550 |
| 2019-06-27 | $0.004418 | $0.004686 | $0.003744 | $0.004011 | $310.38 | $147,575 |
| 2019-06-28 | $0.004017 | $0.004568 | $0.003595 | $0.004459 | $448.19 | $164,058 |
| 2019-06-29 | $0.004462 | $0.004462 | $0.003203 | $0.003222 | $264.75 | $118,544 |
| 2019-06-30 | $0.003219 | $0.003540 | $0.002903 | $0.002903 | $233.73 | $106,820 |