MozzShare MLS
Xếp hạng #?
19:09:17 04/05/2015
MozzShare (MLS)
Không hoạt động
Lịch sử giá MozzShare (MLS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01483 | $0.01548 | $0.01417 | $0.01431 | $2,214.65 | $798,595 |
| 2014-10-02 | $0.01431 | $0.01527 | $0.01016 | $0.01021 | $8,084.80 | $571,343 |
| 2014-10-03 | $0.01021 | $0.01213 | $0.01013 | $0.01036 | $3,397.32 | $580,947 |
| 2014-10-04 | $0.01037 | $0.01042 | $0.007835 | $0.007835 | $4,378.80 | $439,345 |
| 2014-10-05 | $0.007837 | $0.008495 | $0.006077 | $0.006752 | $2,503.16 | $378,594 |
| 2014-10-06 | $0.006749 | $0.01080 | $0.006373 | $0.007829 | $1,059.97 | $439,007 |
| 2014-10-07 | $0.007841 | $0.009835 | $0.007831 | $0.009819 | $666.35 | $550,600 |
| 2014-10-08 | $0.009589 | $0.01083 | $0.008745 | $0.009881 | $1,298.07 | $554,027 |
| 2014-10-09 | $0.009875 | $0.01169 | $0.008743 | $0.009147 | $1,604.75 | $512,883 |
| 2014-10-10 | $0.009138 | $0.009401 | $0.007968 | $0.008030 | $3,074.75 | $450,255 |
| 2014-10-11 | $0.008025 | $0.01138 | $0.007992 | $0.009295 | $1,910.27 | $521,166 |
| 2014-10-12 | $0.009302 | $0.01082 | $0.009204 | $0.009841 | $1,189.35 | $551,799 |
| 2014-10-13 | $0.009825 | $0.01043 | $0.008611 | $0.008660 | $2,734.62 | $485,584 |
| 2014-10-14 | $0.008688 | $0.01192 | $0.008154 | $0.008640 | $4,170.63 | $484,437 |
| 2014-10-15 | $0.008641 | $0.008669 | $0.006163 | $0.006217 | $3,739.38 | $348,623 |
| 2014-10-16 | $0.006213 | $0.009780 | $0.006213 | $0.006921 | $1,864.02 | $388,081 |
| 2014-10-17 | $0.006925 | $0.008317 | $0.006737 | $0.006947 | $642.46 | $389,517 |
| 2014-10-18 | $0.006951 | $0.008292 | $0.006856 | $0.007437 | $178.33 | $417,031 |
| 2014-10-19 | $0.007434 | $0.007485 | $0.007128 | $0.007169 | $424.15 | $401,987 |
| 2014-10-20 | $0.007163 | $0.007193 | $0.006879 | $0.006918 | $1,110.55 | $387,898 |
| 2014-10-21 | $0.006910 | $0.009146 | $0.006786 | $0.007829 | $763.98 | $438,977 |
| 2014-10-22 | $0.007822 | $0.008503 | $0.007146 | $0.007460 | $2,110.82 | $418,325 |
| 2014-10-23 | $0.007457 | $0.007834 | $0.006374 | $0.006374 | $742.15 | $357,383 |
| 2014-10-24 | $0.006377 | $0.006775 | $0.004971 | $0.005731 | $356.52 | $321,339 |
| 2014-10-25 | $0.005735 | $0.006224 | $0.005397 | $0.005425 | $698.08 | $304,198 |
| 2014-10-26 | $0.005428 | $0.005631 | $0.004565 | $0.004611 | $875.25 | $258,575 |
| 2014-10-27 | $0.004612 | $0.004807 | $0.004539 | $0.004643 | $282.14 | $260,363 |
| 2014-10-28 | $0.004646 | $0.004707 | $0.004611 | $0.004697 | $944.83 | $263,379 |
| 2014-10-29 | $0.004690 | $0.004996 | $0.003684 | $0.003687 | $1,469.30 | $206,722 |
| 2014-10-30 | $0.003688 | $0.003722 | $0.002481 | $0.002499 | $392.93 | $140,123 |
| 2014-10-31 | $0.002497 | $0.002659 | $0.002086 | $0.002240 | $104.30 | $125,613 |