MorningStar MRNG
Xếp hạng #?
08:59:18 17/01/2018
MorningStar (MRNG)
Không hoạt động
Lịch sử giá MorningStar (MRNG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0003222 | $0.0005387 | $0.0002546 | $0.0005377 | $154.59 | $0 |
| 2017-11-02 | $0.0005383 | $0.0005526 | $0.0002776 | $0.0004923 | $140.65 | $0 |
| 2017-11-03 | $0.0004916 | $0.0005204 | $0.0003556 | $0.0003593 | $100.60 | $0 |
| 2017-11-04 | $0.0003583 | $0.0005069 | $0.0003501 | $0.0004434 | $88.69 | $0 |
| 2017-11-05 | $0.0004426 | $0.0005186 | $0.0004377 | $0.0004426 | $51.64 | $0 |
| 2017-11-06 | $0.0004436 | $0.0005016 | $0.0002090 | $0.0004879 | $83.64 | $0 |
| 2017-11-07 | $0.0004871 | $0.0007332 | $0.00007064 | $0.0007277 | $2,239.33 | $0 |
| 2017-11-08 | $0.0007255 | $0.0007401 | $0.0001230 | $0.0001596 | $2,827.02 | $5,180.36 |
| 2017-11-09 | $0.0001594 | $0.0002657 | $0.0001478 | $0.0001936 | $98.28 | $6,287.04 |
| 2017-11-10 | $0.0001942 | $0.0004264 | $0.0001102 | $0.0001320 | $138.67 | $4,286.30 |
| 2017-11-11 | $0.0001315 | $0.0004164 | $0.0001258 | $0.0004000 | $13,360.50 | $12,998.32 |
| 2017-11-12 | $0.0003997 | $0.003050 | $0.0002190 | $0.0006864 | $25,248.80 | $22,309.98 |
| 2017-11-13 | $0.0006873 | $0.006730 | $0.0002209 | $0.0007528 | $5,483.48 | $24,477.24 |
| 2017-11-14 | $0.0007544 | $0.001149 | $0.0003587 | $0.0005438 | $1,049.02 | $17,686.68 |
| 2017-11-15 | $0.0005442 | $0.0005533 | $0.0003666 | $0.0004347 | $369.32 | $14,142.14 |
| 2017-11-16 | $0.0004370 | $0.0006198 | $0.0004353 | $0.0005219 | $1,056.15 | $16,980.97 |
| 2017-11-17 | $0.0005210 | $0.0007184 | $0.0003824 | $0.0007098 | $515.06 | $23,102.26 |
| 2017-11-18 | $0.0007071 | $0.0007071 | $0.0002727 | $0.0003504 | $257.17 | $11,406.85 |
| 2017-11-19 | $0.0003498 | $0.0008112 | $0.0003327 | $0.0006438 | $2,591.18 | $20,959.87 |
| 2017-11-20 | $0.0006435 | $0.0006438 | $0.0001605 | $0.0004091 | $3,640.10 | $13,322.84 |
| 2017-11-21 | $0.0004092 | $0.0004180 | $0.0002414 | $0.0002428 | $32.38 | $7,908.70 |
| 2017-11-22 | $0.0002434 | $0.0002646 | $0.0002424 | $0.0002633 | $25.50 | $8,576.40 |
| 2017-11-23 | $0.0002592 | $0.0002605 | $0.0001638 | $0.0001638 | $258.63 | $5,337.49 |
| 2017-11-24 | $0.0001611 | $0.0004208 | $0.0001318 | $0.0004194 | $49.49 | $13,666.85 |
| 2017-11-25 | $0.0004184 | $0.0004292 | $0.0001683 | $0.0003356 | $254.90 | $10,937.33 |
| 2017-11-26 | $0.0003355 | $0.0003530 | $0.0001873 | $0.0001886 | $56.83 | $6,149.19 |
| 2017-11-27 | $0.0001886 | $0.0001944 | $0.00009556 | $0.0001940 | $305.48 | $6,326.68 |
| 2017-11-28 | $0.0001945 | $0.0001985 | $0.0001932 | $0.0001968 | $32.79 | $6,417.36 |
| 2017-11-29 | $0.0001970 | $0.0002173 | $0.0001730 | $0.0001730 | $0.2255 | $5,643.26 |
| 2017-11-30 | $0.0001422 | $0.0001679 | $0.0001317 | $0.0001568 | $0.6055 | $5,115.28 |