MozzShare MLS
Xếp hạng #?
19:09:17 04/05/2015
MozzShare (MLS)
Không hoạt động
Lịch sử giá MozzShare (MLS) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002242 | $0.002700 | $0.002232 | $0.002649 | $856.88 | $148,551 |
| 2014-11-02 | $0.002652 | $0.002659 | $0.002006 | $0.002193 | $1,814.53 | $122,963 |
| 2014-11-03 | $0.002191 | $0.002449 | $0.002190 | $0.002356 | $46.83 | $132,127 |
| 2014-11-04 | $0.002354 | $0.003304 | $0.002347 | $0.003066 | $1,242.94 | $171,944 |
| 2014-11-05 | $0.003068 | $0.004148 | $0.002928 | $0.003250 | $998.40 | $182,227 |
| 2014-11-06 | $0.003250 | $0.005449 | $0.003240 | $0.004069 | $982.70 | $228,131 |
| 2014-11-07 | $0.004075 | $0.004957 | $0.003971 | $0.004284 | $1,050.28 | $240,232 |
| 2014-11-08 | $0.004281 | $0.005612 | $0.004281 | $0.005576 | $2,055.02 | $312,680 |
| 2014-11-09 | $0.005575 | $0.005575 | $0.003842 | $0.003893 | $1,089.33 | $218,305 |
| 2014-11-10 | $0.003883 | $0.004147 | $0.003692 | $0.003708 | $1,180.26 | $207,894 |
| 2014-11-11 | $0.003697 | $0.003726 | $0.003264 | $0.003329 | $1,798.22 | $186,645 |
| 2014-11-12 | $0.003331 | $0.004546 | $0.003284 | $0.003900 | $2,408.74 | $218,703 |
| 2014-11-13 | $0.003935 | $0.004219 | $0.003202 | $0.003359 | $1,782.47 | $188,321 |
| 2014-11-14 | $0.003340 | $0.003393 | $0.003088 | $0.003263 | $775.62 | $182,984 |
| 2014-11-15 | $0.003278 | $0.003327 | $0.002974 | $0.002993 | $380.25 | $167,821 |
| 2014-11-16 | $0.002982 | $0.003100 | $0.001819 | $0.001857 | $1,055.36 | $104,150 |
| 2014-11-17 | $0.001860 | $0.003203 | $0.001860 | $0.002972 | $3,243.59 | $190,611 |
| 2014-11-18 | $0.002975 | $0.003384 | $0.002827 | $0.002921 | $1,115.62 | $187,310 |
| 2014-11-19 | $0.002911 | $0.003071 | $0.002684 | $0.002726 | $782.80 | $174,819 |
| 2014-11-20 | $0.002764 | $0.002774 | $0.002573 | $0.002581 | $1,423.78 | $165,489 |
| 2014-11-21 | $0.002571 | $0.002571 | $0.002472 | $0.002504 | $462.80 | $160,570 |
| 2014-11-22 | $0.002509 | $0.002593 | $0.002232 | $0.002327 | $1,195.76 | $149,202 |
| 2014-11-23 | $0.002328 | $0.003141 | $0.002282 | $0.002744 | $157.65 | $175,978 |
| 2014-11-24 | $0.002740 | $0.003211 | $0.002619 | $0.002678 | $1,520.94 | $171,740 |
| 2014-11-25 | $0.002678 | $0.003023 | $0.002678 | $0.002815 | $768.56 | $180,543 |
| 2014-11-26 | $0.002821 | $0.003057 | $0.002778 | $0.002855 | $1,010.11 | $183,101 |
| 2014-11-27 | $0.002872 | $0.003459 | $0.002861 | $0.003143 | $1,527.53 | $201,573 |
| 2014-11-28 | $0.003141 | $0.003636 | $0.002877 | $0.003422 | $2,648.84 | $219,457 |
| 2014-11-29 | $0.003420 | $0.003646 | $0.003251 | $0.003348 | $1,686.08 | $214,685 |
| 2014-11-30 | $0.003348 | $0.003491 | $0.002843 | $0.002890 | $1,375.85 | $185,293 |