MorningStar MRNG
Xếp hạng #?
08:59:18 17/01/2018
MorningStar (MRNG)
Không hoạt động
Lịch sử giá MorningStar (MRNG) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003954 | $0.01026 | $0.001904 | $0.009539 | $3,182.73 | $0 |
| 2017-10-02 | $0.001758 | $0.006596 | $0.0007948 | $0.001277 | $1,972.40 | $0 |
| 2017-10-03 | $0.001277 | $0.004130 | $0.001274 | $0.003663 | $1,167.93 | $0 |
| 2017-10-04 | $0.003672 | $0.003674 | $0.001950 | $0.002657 | $898.35 | $0 |
| 2017-10-05 | $0.002659 | $0.002659 | $0.0009991 | $0.001427 | $1,141.45 | $0 |
| 2017-10-06 | $0.001427 | $0.003351 | $0.001299 | $0.001312 | $1,512.86 | $0 |
| 2017-10-07 | $0.001312 | $0.002412 | $0.001310 | $0.002406 | $325.25 | $0 |
| 2017-10-08 | $0.002400 | $0.002411 | $0.001682 | $0.001749 | $395.74 | $0 |
| 2017-10-09 | $0.001749 | $0.002172 | $0.001474 | $0.001580 | $789.78 | $0 |
| 2017-10-10 | $0.001579 | $0.002584 | $0.001001 | $0.002572 | $1,824.44 | $0 |
| 2017-10-11 | $0.002572 | $0.002581 | $0.0007194 | $0.0008198 | $602.77 | $0 |
| 2017-10-12 | $0.0008205 | $0.001698 | $0.0006289 | $0.001302 | $824.45 | $0 |
| 2017-10-13 | $0.001306 | $0.001469 | $0.0007459 | $0.0008481 | $237.47 | $0 |
| 2017-10-14 | $0.0008484 | $0.001440 | $0.0008391 | $0.001051 | $379.65 | $0 |
| 2017-10-15 | $0.001053 | $0.001336 | $0.0008762 | $0.0009106 | $677.24 | $0 |
| 2017-10-16 | $0.0009107 | $0.0009874 | $0.0007237 | $0.0009823 | $52.00 | $0 |
| 2017-10-17 | $0.0009824 | $0.001135 | $0.0007245 | $0.0007280 | $151.21 | $0 |
| 2017-10-18 | $0.0007281 | $0.0008978 | $0.0006675 | $0.0008935 | $16.75 | $0 |
| 2017-10-19 | $0.0008940 | $0.001022 | $0.0007414 | $0.0007414 | $285.15 | $0 |
| 2017-10-20 | $0.0007416 | $0.001833 | $0.0006784 | $0.001805 | $84.25 | $0 |
| 2017-10-21 | $0.001802 | $0.001845 | $0.0007673 | $0.001383 | $108.21 | $0 |
| 2017-10-22 | $0.001383 | $0.001395 | $0.0007020 | $0.0007187 | $227.58 | $0 |
| 2017-10-23 | $0.0007175 | $0.0009101 | $0.0005806 | $0.0005878 | $11.76 | $0 |
| 2017-10-24 | $0.0005866 | $0.001187 | $0.0005565 | $0.001048 | $137.90 | $0 |
| 2017-10-25 | $0.001048 | $0.001070 | $0.0006539 | $0.0009750 | $11.47 | $0 |
| 2017-10-26 | $0.0009748 | $0.001004 | $0.0009685 | $0.001001 | $5.89 | $0 |
| 2017-10-27 | $0.001001 | $0.001065 | $0.0009857 | $0.001035 | $86.22 | $0 |
| 2017-10-28 | $0.001037 | $0.001057 | $0.0006818 | $0.0007456 | $51.62 | $0 |
| 2017-10-29 | $0.0007446 | $0.003060 | $0.0003723 | $0.0008051 | $44,266.80 | $0 |
| 2017-10-30 | $0.0008004 | $0.001538 | $0.0001840 | $0.0004304 | $12,026.80 | $0 |
| 2017-10-31 | $0.0004289 | $0.0007668 | $0.0001840 | $0.0003224 | $818.98 | $0 |