Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0002501 | $0.0002802 | $0.0002302 | $0.0002704 | $102,422 | $0 |
| 2020-12-02 | $0.0002704 | $0.0002704 | $0.0001902 | $0.0002502 | $1,349.60 | $0 |
| 2020-12-03 | $0.0002502 | $0.0003589 | $0.0002204 | $0.0002704 | $96,682.44 | $0 |
| 2020-12-04 | $0.0002704 | $0.0003122 | $0.0002402 | $0.0002804 | $197.91 | $0 |
| 2020-12-05 | $0.0002804 | $0.0003404 | $0.0002401 | $0.0002703 | $153,612 | $0 |
| 2020-12-06 | $0.0002703 | $0.0003527 | $0.0002502 | $0.0003290 | $308.19 | $0 |
| 2020-12-07 | $0.0003291 | $0.0004602 | $0.0002530 | $0.0002536 | $690.14 | $0 |
| 2020-12-08 | $0.0002536 | $0.0002702 | $0.0002351 | $0.0002599 | $96,553.63 | $0 |
| 2020-12-09 | $0.0002599 | $0.0002803 | $0.0002400 | $0.0002701 | $153,427 | $0 |
| 2020-12-10 | $0.0002701 | $0.0002702 | $0.0001871 | $0.0002369 | $20.40 | $0 |
| 2020-12-11 | $0.0002368 | $0.0002413 | $0.0001721 | $0.0001856 | $15.76 | $0 |
| 2020-12-12 | $0.0001856 | $0.004139 | $0.0001854 | $0.0002635 | $12.89 | $0 |
| 2020-12-13 | $0.0002636 | $0.004322 | $0.00004729 | $0.004298 | $18.10 | $0 |
| 2020-12-14 | $0.004296 | $0.004303 | $0.0003099 | $0.0003550 | $19.43 | $0 |
| 2020-12-15 | $0.0003551 | $0.0005676 | $0.0002701 | $0.0005263 | $209.88 | $0 |
| 2020-12-16 | $0.0005262 | $0.001148 | $0.0003202 | $0.0006858 | $484.46 | $0 |
| 2020-12-17 | $0.0006856 | $0.001476 | $0.0003375 | $0.001228 | $151.95 | $0 |
| 2020-12-18 | $0.001228 | $0.001228 | $0.0003204 | $0.0003339 | $21.89 | $0 |
| 2020-12-19 | $0.0003340 | $0.0003356 | $0.0002590 | $0.0002835 | $23.15 | $0 |
| 2020-12-20 | $0.0002835 | $0.001300 | $0.0002763 | $0.0003000 | $16.71 | $0 |
| 2020-12-21 | $0.0003000 | $0.0003040 | $0.0002801 | $0.0002805 | $32.75 | $0 |
| 2020-12-22 | $0.0002805 | $0.0002858 | $0.0002653 | $0.0002855 | $17.12 | $0 |
| 2020-12-23 | $0.0002857 | $0.0003412 | $0.0002502 | $0.0003328 | $30.21 | $0 |
| 2020-12-24 | $0.0003327 | $0.0003621 | $0.0003241 | $0.0003614 | $19.08 | $0 |
| 2020-12-25 | $0.0003609 | $0.0003922 | $0.0002842 | $0.0003821 | $39.12 | $0 |
| 2020-12-26 | $0.0003821 | $0.0004035 | $0.0003728 | $0.0003943 | $17.93 | $0 |
| 2020-12-27 | $0.0003943 | $0.0004334 | $0.0003869 | $0.0004029 | $11.40 | $0 |
| 2020-12-28 | $0.0004028 | $0.0004428 | $0.0004028 | $0.0004310 | $49.22 | $0 |
| 2020-12-29 | $0.0004309 | $0.0004354 | $0.0003396 | $0.0004244 | $53.85 | $0 |
| 2020-12-30 | $0.0004243 | $0.0004352 | $0.0003374 | $0.0003382 | $63.78 | $0 |
| 2020-12-31 | $0.0003382 | $0.0003577 | $0.0003157 | $0.0003542 | $41.14 | $0 |