Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0001102 | $0.0001103 | $0.0001002 | $0.0001101 | $75.78 | $0 |
| 2020-10-02 | $0.0001101 | $0.0001103 | $0.00009007 | $0.0001101 | $186.75 | $0 |
| 2020-10-03 | $0.0001101 | $0.0001102 | $0.0001018 | $0.0001101 | $23.01 | $0 |
| 2020-10-04 | $0.0001101 | $0.0001102 | $0.0001023 | $0.0001102 | $1.75 | $0 |
| 2020-10-05 | $0.0001102 | $0.0001102 | $0.00009011 | $0.0001101 | $34.43 | $0 |
| 2020-10-06 | $0.0001101 | $0.0001101 | $0.0001101 | $0.0001101 | $56.77 | $0 |
| 2020-10-07 | $0.0001101 | $0.0001101 | $0.00009003 | $0.0001101 | $116.62 | $0 |
| 2020-10-08 | $0.0001101 | $0.0001102 | $0.0001034 | $0.0001035 | $0 | $0 |
| 2020-10-09 | $0.0001035 | $0.0001102 | $0.0001001 | $0.0001101 | $32.32 | $0 |
| 2020-10-10 | $0.0001101 | $0.0001102 | $0.00009635 | $0.00009645 | $2.34 | $0 |
| 2020-10-11 | $0.00009645 | $0.0001091 | $0.00009616 | $0.0001091 | $12.38 | $0 |
| 2020-10-12 | $0.0001091 | $0.0001091 | $0.00009683 | $0.0001025 | $5.63 | $0 |
| 2020-10-13 | $0.0001025 | $0.0001038 | $0.00009867 | $0.0001035 | $2.61 | $0 |
| 2020-10-14 | $0.0001035 | $0.0001101 | $0.00009876 | $0.0001101 | $1,876.58 | $0 |
| 2020-10-15 | $0.0001101 | $0.0001301 | $0.0001100 | $0.0001200 | $2,427.41 | $0 |
| 2020-10-16 | $0.0001200 | $0.0001300 | $0.0001197 | $0.0001197 | $39.10 | $0 |
| 2020-10-17 | $0.0001197 | $0.0001297 | $0.00008091 | $0.0001292 | $426.43 | $0 |
| 2020-10-18 | $0.0001292 | $0.0001293 | $0.00008674 | $0.00009605 | $9.18 | $0 |
| 2020-10-19 | $0.00009605 | $0.00009701 | $0.00007873 | $0.00008757 | $4.78 | $0 |
| 2020-10-20 | $0.00008757 | $0.0001901 | $0.00007869 | $0.0001900 | $1,050.02 | $0 |
| 2020-10-21 | $0.0001900 | $0.0002002 | $0.0001201 | $0.0001402 | $24,018.41 | $0 |
| 2020-10-22 | $0.0001402 | $0.0001902 | $0.0001202 | $0.0001902 | $31,754.00 | $0 |
| 2020-10-23 | $0.0001902 | $0.0001902 | $0.0001115 | $0.0001501 | $13,337.59 | $0 |
| 2020-10-24 | $0.0001501 | $0.0001501 | $0.0001112 | $0.0001120 | $5.06 | $0 |
| 2020-10-25 | $0.0001120 | $0.0002496 | $0.00009071 | $0.0002001 | $73,915.67 | $0 |
| 2020-10-26 | $0.0002001 | $0.0002001 | $0.0001301 | $0.0001590 | $336.25 | $0 |
| 2020-10-27 | $0.0001590 | $0.0003102 | $0.0001501 | $0.0002200 | $468,704 | $0 |
| 2020-10-28 | $0.0002200 | $0.0003101 | $0.0001900 | $0.0003001 | $176,259 | $0 |
| 2020-10-29 | $0.0003001 | $0.0003002 | $0.0002000 | $0.0003001 | $238,822 | $0 |
| 2020-10-30 | $0.0003001 | $0.0003603 | $0.0002501 | $0.0003303 | $195,517 | $0 |
| 2020-10-31 | $0.0003303 | $0.0003602 | $0.0002272 | $0.0002272 | $590.98 | $0 |