Molecule MOL
Xếp hạng #?
23:33:09 24/04/2019
Molecule (MOL)
Không hoạt động
Lịch sử giá Molecule (MOL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002945 | $0.0003390 | $0.0002623 | $0.0002739 | $331,307 | $0 |
| 2018-11-02 | $0.0002739 | $0.0002791 | $0.0002609 | $0.0002648 | $317,515 | $0 |
| 2018-11-03 | $0.0002648 | $0.0002738 | $0.0002599 | $0.0002658 | $577,045 | $0 |
| 2018-11-04 | $0.0002668 | $0.0002837 | $0.0002650 | $0.0002837 | $3,457.25 | $0 |
| 2018-11-05 | $0.0002837 | $0.0002928 | $0.0002705 | $0.0002891 | $1,152,410 | $0 |
| 2018-11-06 | $0.0002839 | $0.0003001 | $0.0002821 | $0.0002990 | $531,916 | $0 |
| 2018-11-07 | $0.0002994 | $0.0003098 | $0.0002983 | $0.0003001 | $897,247 | $0 |
| 2018-11-08 | $0.0002999 | $0.0003054 | $0.0002830 | $0.0002860 | $1,305,090 | $0 |
| 2018-11-09 | $0.0002843 | $0.0002957 | $0.0002743 | $0.0002828 | $497,436 | $0 |
| 2018-11-10 | $0.0002874 | $0.0003034 | $0.0002803 | $0.0002993 | $1,323,250 | $0 |
| 2018-11-11 | $0.0002989 | $0.0003001 | $0.0002850 | $0.0002971 | $1,044,980 | $0 |
| 2018-11-12 | $0.0002974 | $0.0003065 | $0.0002862 | $0.0002880 | $1,272,030 | $0 |
| 2018-11-13 | $0.0002889 | $0.0002931 | $0.0002811 | $0.0002821 | $2,247,090 | $0 |
| 2018-11-14 | $0.0002821 | $0.0002869 | $0.0002370 | $0.0002489 | $2,170,360 | $3,182,033 |
| 2018-11-15 | $0.0002483 | $0.0002531 | $0.0002335 | $0.0002488 | $2,044,840 | $3,179,771 |
| 2018-11-16 | $0.0002514 | $0.0002517 | $0.0002373 | $0.0002405 | $779,302 | $3,073,702 |
| 2018-11-17 | $0.0002403 | $0.0002437 | $0.0002340 | $0.0002363 | $1,065,090 | $3,020,361 |
| 2018-11-18 | $0.0002373 | $0.0002403 | $0.0002331 | $0.0002355 | $752,770 | $3,010,339 |
| 2018-11-19 | $0.0002360 | $0.0002410 | $0.0001812 | $0.0001848 | $801,270 | $2,361,899 |
| 2018-11-20 | $0.0001821 | $0.0001871 | $0.0001525 | $0.0001658 | $323,861 | $2,119,608 |
| 2018-11-21 | $0.0001665 | $0.0001750 | $0.0001604 | $0.0001712 | $1,726,030 | $2,188,442 |
| 2018-11-22 | $0.0001711 | $0.0001789 | $0.0001588 | $0.0001589 | $763,017 | $2,030,694 |
| 2018-11-23 | $0.0001578 | $0.0001629 | $0.0001484 | $0.0001550 | $1,594,890 | $1,981,865 |
| 2018-11-24 | $0.0001551 | $0.0001619 | $0.0001356 | $0.0001368 | $1,272,590 | $1,748,432 |
| 2018-11-25 | $0.0001377 | $0.0001506 | $0.0001270 | $0.0001471 | $604,570 | $1,880,909 |
| 2018-11-26 | $0.0001468 | $0.0001502 | $0.0001313 | $0.0001375 | $380,097 | $1,757,891 |
| 2018-11-27 | $0.0001347 | $0.0001409 | $0.0001283 | $0.0001386 | $341,220 | $1,771,172 |
| 2018-11-28 | $0.0001380 | $0.0001561 | $0.0001358 | $0.0001520 | $130,974 | $1,942,303 |
| 2018-11-29 | $0.0001524 | $0.0001541 | $0.0001440 | $0.0001469 | $1,637,342 | $1,878,347 |
| 2018-11-30 | $0.0001472 | $0.0001496 | $0.0001361 | $0.0001380 | $1,264,066 | $1,763,581 |