Monster Byte MBI
Xếp hạng #?
07:48:03 18/04/2019
Monster Byte (MBI)
Không hoạt động
Lịch sử giá Monster Byte (MBI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.06856 | $0.06856 | $0.04442 | $0.04466 | $107.55 | $751,364 |
| 2018-05-02 | $0.04463 | $0.06969 | $0.04192 | $0.06942 | $129.26 | $1,167,802 |
| 2018-05-03 | $0.06942 | $0.07378 | $0.06917 | $0.07343 | $73.43 | $1,235,268 |
| 2018-05-04 | $0.07340 | $0.07357 | $0.04725 | $0.04725 | $2,489.41 | $794,928 |
| 2018-05-05 | $0.04730 | $0.07357 | $0.04683 | $0.07337 | $1,772.45 | $1,234,293 |
| 2018-05-06 | $0.07342 | $0.07411 | $0.04505 | $0.04553 | $29.12 | $765,978 |
| 2018-05-07 | $0.04552 | $0.06075 | $0.04281 | $0.06010 | $60.10 | $1,011,072 |
| 2018-05-08 | $0.06023 | $0.06079 | $0.05825 | $0.05877 | $50.28 | $988,620 |
| 2018-05-09 | $0.05868 | $0.05964 | $0.05736 | $0.05934 | $4.60 | $998,231 |
| 2018-05-12 | $0.05373 | $0.05491 | $0.05318 | $0.05449 | $1,732.32 | $916,686 |
| 2018-05-13 | $0.05459 | $0.06606 | $0.05365 | $0.06536 | $1,825.72 | $1,099,490 |
| 2018-05-14 | $0.06536 | $0.06721 | $0.06242 | $0.06652 | $268.39 | $1,119,111 |
| 2018-05-15 | $0.06654 | $0.06768 | $0.06332 | $0.06449 | $679.18 | $1,084,903 |
| 2018-05-16 | $0.06441 | $0.06537 | $0.06135 | $0.06475 | $7.32 | $1,089,250 |
| 2018-05-17 | $0.06190 | $0.06191 | $0.06006 | $0.06029 | $40.50 | $1,014,224 |
| 2018-05-18 | $0.06043 | $0.06414 | $0.05941 | $0.06355 | $9.53 | $1,069,085 |
| 2018-05-19 | $0.06348 | $0.06415 | $0.06137 | $0.06159 | $62.16 | $1,036,097 |
| 2018-05-20 | $0.06163 | $0.06252 | $0.04516 | $0.04628 | $10.92 | $778,489 |
| 2018-05-21 | $0.04643 | $0.06268 | $0.04541 | $0.06185 | $1,445.98 | $1,040,416 |
| 2018-05-22 | $0.06185 | $0.06252 | $0.05959 | $0.05993 | $149.82 | $1,008,150 |
| 2018-05-23 | $0.05987 | $0.06004 | $0.03702 | $0.05615 | $899.41 | $944,657 |
| 2018-05-24 | $0.05601 | $0.05746 | $0.03204 | $0.05624 | $56.24 | $946,059 |
| 2018-05-25 | $0.05634 | $0.05701 | $0.05043 | $0.05135 | $2,219.87 | $863,807 |
| 2018-05-26 | $0.05129 | $0.05646 | $0.05076 | $0.05462 | $928.58 | $918,895 |
| 2018-05-27 | $0.05465 | $0.05487 | $0.04984 | $0.05471 | $382.97 | $920,380 |
| 2018-05-28 | $0.05472 | $0.05521 | $0.05289 | $0.05305 | $53.05 | $892,448 |
| 2018-05-29 | $0.05303 | $0.05619 | $0.05122 | $0.05140 | $770.95 | $864,630 |
| 2018-05-30 | $0.05143 | $0.05377 | $0.03901 | $0.05010 | $369.71 | $842,747 |
| 2018-05-31 | $0.05011 | $0.05635 | $0.04974 | $0.05612 | $112.25 | $944,139 |