ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002723 | $0.002928 | $0.002683 | $0.002809 | $222.29 | $103,369 |
| 2019-08-02 | $0.002810 | $0.002878 | $0.002801 | $0.002841 | $166.36 | $104,518 |
| 2019-08-03 | $0.002840 | $0.003252 | $0.002836 | $0.003247 | $286.88 | $119,480 |
| 2019-08-04 | $0.003248 | $0.003480 | $0.002888 | $0.003072 | $314.63 | $113,035 |
| 2019-08-05 | $0.002962 | $0.003538 | $0.002960 | $0.003194 | $230.73 | $117,502 |
| 2019-08-06 | $0.003190 | $0.003667 | $0.003143 | $0.003328 | $352.98 | $122,432 |
| 2019-08-07 | $0.003327 | $0.003844 | $0.002557 | $0.003107 | $271.97 | $114,328 |
| 2019-08-08 | $0.003107 | $0.003232 | $0.002676 | $0.002872 | $315.75 | $105,658 |
| 2019-08-09 | $0.002870 | $0.002990 | $0.002693 | $0.002846 | $333.92 | $104,714 |
| 2019-08-10 | $0.002846 | $0.003435 | $0.002722 | $0.003064 | $423.36 | $112,753 |
| 2019-08-11 | $0.003063 | $0.003208 | $0.002835 | $0.003108 | $291.07 | $114,363 |
| 2019-08-12 | $0.003109 | $0.003110 | $0.002719 | $0.002846 | $248.07 | $104,719 |
| 2019-08-13 | $0.002847 | $0.002960 | $0.002607 | $0.002612 | $264.99 | $96,103.73 |
| 2019-08-14 | $0.002720 | $0.002776 | $0.002402 | $0.002411 | $229.36 | $88,697.29 |
| 2019-08-15 | $0.002411 | $0.002706 | $0.002338 | $0.002682 | $281.42 | $98,670.16 |
| 2019-08-16 | $0.002682 | $0.002818 | $0.002466 | $0.002697 | $232.09 | $99,227.80 |
| 2019-08-17 | $0.002698 | $0.002821 | $0.002615 | $0.002660 | $312.64 | $97,871.73 |
| 2019-08-18 | $0.002660 | $0.002768 | $0.002628 | $0.002687 | $253.52 | $98,861.50 |
| 2019-08-19 | $0.002688 | $0.002801 | $0.002567 | $0.002730 | $287.09 | $100,431 |
| 2019-08-20 | $0.002730 | $0.002798 | $0.002654 | $0.002690 | $330.93 | $98,985.27 |
| 2019-08-21 | $0.002690 | $0.002700 | $0.002488 | $0.002533 | $249.47 | $93,198.92 |
| 2019-08-22 | $0.002533 | $0.002626 | $0.002440 | $0.002531 | $282.72 | $93,128.03 |
| 2019-08-23 | $0.002531 | $0.002706 | $0.002488 | $0.002498 | $243.65 | $91,902.07 |
| 2019-08-24 | $0.002497 | $0.002644 | $0.002469 | $0.002639 | $178.09 | $97,106.49 |
| 2019-08-25 | $0.002639 | $0.002678 | $0.002398 | $0.002426 | $207.27 | $89,266.81 |
| 2019-08-26 | $0.002430 | $0.002697 | $0.002430 | $0.002592 | $193.72 | $95,367.15 |
| 2019-08-27 | $0.002593 | $0.002692 | $0.002328 | $0.002343 | $208.05 | $86,217.69 |
| 2019-08-28 | $0.002446 | $0.002661 | $0.002238 | $0.002339 | $208.50 | $86,059.06 |
| 2019-08-29 | $0.002339 | $0.002479 | $0.002176 | $0.002376 | $274.60 | $87,436.05 |
| 2019-08-30 | $0.002376 | $0.002500 | $0.002271 | $0.002397 | $189.60 | $88,185.51 |
| 2019-08-31 | $0.002398 | $0.002495 | $0.002195 | $0.002308 | $264.04 | $84,921.99 |