Movement DAO MVT
Xếp hạng #?
16:45:23 14/06/2021
Movement DAO (MVT)
Không theo dõi
Lịch sử giá Movement DAO (MVT) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.1989 | $0.2089 | $0.1805 | $0.2062 | $3,715.21 | $0 |
| 2021-04-02 | $0.2074 | $0.2306 | $0.2043 | $0.2279 | $439.92 | $0 |
| 2021-04-03 | $0.2285 | $0.2300 | $0.1917 | $0.1926 | $2,321.84 | $0 |
| 2021-04-04 | $0.1919 | $0.1960 | $0.1840 | $0.1893 | $1,373.48 | $0 |
| 2021-04-05 | $0.1891 | $0.2016 | $0.1858 | $0.1866 | $2,373.02 | $0 |
| 2021-04-06 | $0.1868 | $0.1943 | $0.1647 | $0.1694 | $3,100.30 | $0 |
| 2021-04-07 | $0.1694 | $0.1699 | $0.1441 | $0.1595 | $3,648.89 | $0 |
| 2021-04-08 | $0.1590 | $0.1610 | $0.1410 | $0.1485 | $3,655.89 | $0 |
| 2021-04-09 | $0.1485 | $0.1497 | $0.1182 | $0.1187 | $3,543.27 | $0 |
| 2021-04-10 | $0.1187 | $0.1295 | $0.1183 | $0.1282 | $768.27 | $0 |
| 2021-04-11 | $0.1282 | $0.1296 | $0.1165 | $0.1175 | $1,228.74 | $0 |
| 2021-04-12 | $0.1175 | $0.1195 | $0.1154 | $0.1154 | $144.98 | $0 |
| 2021-04-13 | $0.1154 | $0.1400 | $0.1103 | $0.1258 | $7,412.60 | $0 |
| 2021-04-14 | $0.1262 | $0.1318 | $0.1194 | $0.1257 | $791.70 | $0 |
| 2021-04-15 | $0.1257 | $0.1334 | $0.1249 | $0.1326 | $258.97 | $0 |
| 2021-04-16 | $0.1325 | $0.1364 | $0.1047 | $0.1248 | $4,145.22 | $0 |
| 2021-04-17 | $0.1249 | $0.1310 | $0.1184 | $0.1213 | $0 | $0 |
| 2021-04-18 | $0.1212 | $0.1221 | $0.1049 | $0.1200 | $553.30 | $0 |
| 2021-04-19 | $0.1201 | $0.1258 | $0.1146 | $0.1228 | $532.19 | $0 |
| 2021-04-20 | $0.1227 | $0.1414 | $0.1177 | $0.1382 | $463.04 | $0 |
| 2021-04-21 | $0.1386 | $0.1472 | $0.1336 | $0.1414 | $0 | $0 |
| 2021-04-22 | $0.1416 | $0.1484 | $0.09947 | $0.1014 | $2,807.03 | $0 |
| 2021-04-23 | $0.1013 | $0.1160 | $0.1004 | $0.1145 | $0 | $0 |
| 2021-04-24 | $0.1145 | $0.1147 | $0.1052 | $0.1075 | $0 | $0 |
| 2021-04-25 | $0.1075 | $0.1141 | $0.1056 | $0.1116 | $0 | $0 |
| 2021-04-26 | $0.1116 | $0.1228 | $0.1116 | $0.1225 | $0 | $0 |
| 2021-04-27 | $0.1225 | $0.1289 | $0.1209 | $0.1283 | $0 | $0 |
| 2021-04-28 | $0.1283 | $0.1341 | $0.1245 | $0.1331 | $0 | $0 |
| 2021-04-29 | $0.1331 | $0.1360 | $0.1296 | $0.1338 | $0 | $0 |
| 2021-04-30 | $0.1337 | $0.1357 | $0.1326 | $0.1345 | $0 | $0 |