ModulTrade MTRC
Xếp hạng #?
-
ModulTrade (MTRC)
Không theo dõi
Lịch sử giá ModulTrade (MTRC) 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 | $0.002309 | $0.002626 | $0.002306 | $0.002437 | $214.14 | $89,667.80 |
| 2019-09-02 | $0.002437 | $0.002586 | $0.002339 | $0.002381 | $258.75 | $87,596.44 |
| 2019-09-03 | $0.002381 | $0.002786 | $0.002371 | $0.002659 | $336.32 | $97,824.23 |
| 2019-09-04 | $0.002659 | $0.002659 | $0.002403 | $0.002647 | $282.08 | $97,408.55 |
| 2019-09-05 | $0.002647 | $0.002754 | $0.002426 | $0.002537 | $297.98 | $93,350.94 |
| 2019-09-06 | $0.002537 | $0.002615 | $0.002371 | $0.002484 | $242.99 | $91,406.91 |
| 2019-09-07 | $0.002486 | $0.002637 | $0.002381 | $0.002418 | $325.38 | $88,980.13 |
| 2019-09-08 | $0.002416 | $0.002537 | $0.002393 | $0.002402 | $251.50 | $88,359.74 |
| 2019-09-09 | $0.002402 | $0.002500 | $0.002332 | $0.002377 | $251.45 | $87,442.27 |
| 2019-09-10 | $0.002376 | $0.002479 | $0.002300 | $0.002327 | $260.28 | $85,627.28 |
| 2019-09-11 | $0.002327 | $0.002350 | $0.002295 | $0.002341 | $216.49 | $86,121.85 |
| 2019-09-12 | $0.002341 | $0.002477 | $0.002319 | $0.002394 | $282.30 | $88,075.18 |
| 2019-09-13 | $0.002394 | $0.002400 | $0.002350 | $0.002382 | $267.07 | $87,660.03 |
| 2019-09-14 | $0.002380 | $0.002494 | $0.002365 | $0.002381 | $291.29 | $87,620.62 |
| 2019-09-15 | $0.002381 | $0.002484 | $0.002372 | $0.002380 | $309.45 | $87,553.54 |
| 2019-09-16 | $0.002380 | $0.002491 | $0.002340 | $0.002362 | $281.88 | $86,908.30 |
| 2019-09-17 | $0.002362 | $0.002453 | $0.002344 | $0.002351 | $273.06 | $87,197.25 |
| 2019-09-18 | $0.002352 | $0.002363 | $0.002340 | $0.002345 | $225.68 | $86,967.80 |
| 2019-09-19 | $0.002345 | $0.002469 | $0.002266 | $0.002359 | $211.91 | $87,492.69 |
| 2019-09-20 | $0.002363 | $0.002366 | $0.002137 | $0.002241 | $167.75 | $83,110.55 |
| 2019-09-21 | $0.002241 | $0.002242 | $0.002101 | $0.002205 | $258.82 | $81,776.24 |
| 2019-09-22 | $0.002205 | $0.002220 | $0.002104 | $0.002215 | $247.62 | $82,147.02 |
| 2019-09-23 | $0.002216 | $0.002216 | $0.002076 | $0.002138 | $209.77 | $79,283.45 |
| 2019-09-24 | $0.002138 | $0.002156 | $0.001736 | $0.002054 | $222.10 | $76,172.41 |
| 2019-09-25 | $0.002055 | $0.002096 | $0.001757 | $0.001863 | $203.91 | $69,100.09 |
| 2019-09-26 | $0.001863 | $0.001952 | $0.001574 | $0.001864 | $165.70 | $69,121.20 |
| 2019-09-27 | $0.001864 | $0.001985 | $0.001762 | $0.001896 | $189.95 | $70,321.70 |
| 2019-09-28 | $0.001896 | $0.001988 | $0.001621 | $0.001895 | $230.25 | $70,268.54 |
| 2019-09-29 | $0.001896 | $0.001977 | $0.001675 | $0.001700 | $180.25 | $63,045.58 |
| 2019-09-30 | $0.001700 | $0.001991 | $0.001650 | $0.001989 | $248.20 | $73,772.97 |