Moozicore MZG
Xếp hạng #?
07:16:09 07/04/2021
Moozicore (MZG)
Không theo dõi
Lịch sử giá Moozicore (MZG) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0003542 | $0.0003545 | $0.0003212 | $0.0003214 | $97.41 | $0 |
| 2021-01-02 | $0.0003214 | $0.0003298 | $0.0003068 | $0.0003176 | $32.60 | $0 |
| 2021-01-03 | $0.0003176 | $0.0003308 | $0.00009843 | $0.0002528 | $345.67 | $0 |
| 2021-01-04 | $0.0002536 | $0.0003344 | $0.0002402 | $0.0002910 | $404.17 | $0 |
| 2021-01-05 | $0.0002913 | $0.0003361 | $0.0002775 | $0.0003299 | $101.39 | $0 |
| 2021-01-06 | $0.0003300 | $0.0003628 | $0.0003193 | $0.0003628 | $32.03 | $0 |
| 2021-01-07 | $0.0003621 | $0.0003916 | $0.0003260 | $0.0003308 | $67.66 | $0 |
| 2021-01-08 | $0.0003307 | $0.0003564 | $0.0002905 | $0.0003430 | $261.77 | $0 |
| 2021-01-09 | $0.0003428 | $0.0003521 | $0.0003239 | $0.0003460 | $33.56 | $0 |
| 2021-01-10 | $0.0003459 | $0.0003639 | $0.0002854 | $0.0002904 | $54.90 | $0 |
| 2021-01-11 | $0.0002903 | $0.0002903 | $0.0001757 | $0.0002068 | $51.62 | $0 |
| 2021-01-12 | $0.0002071 | $0.0002184 | $0.0001722 | $0.0001772 | $16.03 | $0 |
| 2021-01-13 | $0.0001774 | $0.0001861 | $0.0001681 | $0.0001809 | $36.13 | $0 |
| 2021-01-14 | $0.0001809 | $0.0001869 | $0.0001721 | $0.0001827 | $16.28 | $0 |
| 2021-01-15 | $0.0001828 | $0.0001959 | $0.0001636 | $0.0001758 | $51.59 | $0 |
| 2021-01-16 | $0.0001758 | $0.001015 | $0.0001743 | $0.0002717 | $16.39 | $0 |
| 2021-01-17 | $0.0002714 | $0.0003164 | $0.0002466 | $0.0003074 | $78.84 | $0 |
| 2021-01-18 | $0.0003075 | $0.0003148 | $0.0002850 | $0.0003144 | $13.87 | $0 |
| 2021-01-19 | $0.0003143 | $0.0003352 | $0.0002863 | $0.0002892 | $46.74 | $0 |
| 2021-01-20 | $0.0002892 | $0.0003079 | $0.0002735 | $0.0003043 | $28.03 | $0 |
| 2021-01-21 | $0.0003041 | $0.0003042 | $0.0002417 | $0.0002475 | $44.50 | $0 |
| 2021-01-22 | $0.0002467 | $0.0002798 | $0.0002289 | $0.0002720 | $57.41 | $0 |
| 2021-01-23 | $0.0002720 | $0.0002799 | $0.0002642 | $0.0002707 | $27.19 | $0 |
| 2021-01-24 | $0.0002708 | $0.0003069 | $0.0002589 | $0.0003063 | $37.52 | $0 |
| 2021-01-25 | $0.0003062 | $0.0003229 | $0.0002740 | $0.0002782 | $32.62 | $0 |
| 2021-01-26 | $0.0002781 | $0.0003016 | $0.0002667 | $0.0002980 | $30.58 | $0 |
| 2021-01-27 | $0.0002986 | $0.0003010 | $0.0002636 | $0.0002757 | $34.79 | $0 |
| 2021-01-28 | $0.0002757 | $0.0002984 | $0.0002698 | $0.0002934 | $54.92 | $0 |
| 2021-01-29 | $0.0002932 | $0.0003018 | $0.0001658 | $0.0002904 | $19.21 | $0 |
| 2021-01-30 | $0.0002903 | $0.0002945 | $0.0002666 | $0.0002889 | $82.94 | $0 |
| 2021-01-31 | $0.0002890 | $0.0002896 | $0.0002706 | $0.0002761 | $23.76 | $0 |