ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002903 | $0.003019 | $0.002715 | $0.002851 | $253.84 | $104,888 |
| 2019-07-02 | $0.002851 | $0.002944 | $0.002620 | $0.002920 | $323.76 | $107,425 |
| 2019-07-03 | $0.002920 | $0.003351 | $0.002920 | $0.003348 | $309.44 | $123,173 |
| 2019-07-04 | $0.003347 | $0.003365 | $0.003018 | $0.003136 | $339.63 | $115,401 |
| 2019-07-05 | $0.003136 | $0.003166 | $0.002851 | $0.002962 | $273.55 | $108,965 |
| 2019-07-06 | $0.002960 | $0.003245 | $0.002960 | $0.003136 | $305.94 | $115,389 |
| 2019-07-07 | $0.003136 | $0.003646 | $0.003009 | $0.003090 | $298.52 | $113,700 |
| 2019-07-08 | $0.003090 | $0.003572 | $0.003074 | $0.003438 | $281.40 | $126,492 |
| 2019-07-09 | $0.003439 | $0.003690 | $0.003300 | $0.003391 | $367.59 | $124,783 |
| 2019-07-10 | $0.003391 | $0.003667 | $0.003067 | $0.003278 | $237.50 | $120,607 |
| 2019-07-11 | $0.003278 | $0.003303 | $0.003002 | $0.003176 | $399.03 | $116,869 |
| 2019-07-12 | $0.003179 | $0.003440 | $0.003068 | $0.003307 | $300.27 | $121,684 |
| 2019-07-13 | $0.003309 | $0.003360 | $0.003040 | $0.003185 | $311.40 | $117,189 |
| 2019-07-14 | $0.003186 | $0.003192 | $0.002817 | $0.002866 | $276.55 | $105,436 |
| 2019-07-15 | $0.002867 | $0.002987 | $0.002729 | $0.002943 | $243.88 | $108,275 |
| 2019-07-16 | $0.002940 | $0.002973 | $0.002415 | $0.002553 | $287.51 | $93,919.14 |
| 2019-07-17 | $0.002547 | $0.002663 | $0.002370 | $0.002516 | $261.58 | $92,589.39 |
| 2019-07-18 | $0.002518 | $0.002844 | $0.002432 | $0.002770 | $276.25 | $101,902 |
| 2019-07-19 | $0.002770 | $0.002786 | $0.002478 | $0.002631 | $150.93 | $96,808.75 |
| 2019-07-20 | $0.002632 | $0.002768 | $0.002507 | $0.002695 | $263.80 | $99,144.70 |
| 2019-07-21 | $0.002695 | $0.002710 | $0.002593 | $0.002647 | $300.08 | $97,399.19 |
| 2019-07-22 | $0.002648 | $0.002749 | $0.002534 | $0.002584 | $265.54 | $95,066.59 |
| 2019-07-23 | $0.002583 | $0.002585 | $0.002468 | $0.002472 | $73.88 | $90,951.67 |
| 2019-07-24 | $0.002472 | $0.002476 | $0.002400 | $0.002452 | $144.92 | $90,200.91 |
| 2019-07-25 | $0.002451 | $0.002637 | $0.002441 | $0.002574 | $153.84 | $94,703.43 |
| 2019-07-26 | $0.002573 | $0.005596 | $0.002464 | $0.002564 | $236.33 | $94,349.18 |
| 2019-07-27 | $0.002564 | $0.003152 | $0.002374 | $0.002748 | $215.90 | $101,097 |
| 2019-07-28 | $0.002748 | $0.003333 | $0.002286 | $0.002574 | $185.04 | $94,690.87 |
| 2019-07-29 | $0.002574 | $0.003165 | $0.002479 | $0.002761 | $242.22 | $101,599 |
| 2019-07-30 | $0.002857 | $0.002984 | $0.002552 | $0.002878 | $226.99 | $105,897 |
| 2019-07-31 | $0.002877 | $0.003106 | $0.002690 | $0.002721 | $217.17 | $100,122 |