MozzShare MLS
Xếp hạng #?
19:09:17 04/05/2015
MozzShare (MLS)
Không hoạt động
Lịch sử giá MozzShare (MLS) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001361 | $0.001361 | $0.001337 | $0.001341 | $268.27 | $86,000.60 |
| 2015-01-03 | $0.001204 | $0.001215 | $0.001181 | $0.001181 | $0.2198 | $75,702.13 |
| 2015-01-04 | $0.001181 | $0.001206 | $0.001082 | $0.001102 | $0.2052 | $70,680.50 |
| 2015-01-05 | $0.001001 | $0.001024 | $0.0009998 | $0.001016 | $0.2809 | $65,122.14 |
| 2015-01-06 | $0.001016 | $0.001023 | $0.001009 | $0.001020 | $0.2823 | $65,435.07 |
| 2015-01-07 | $0.0009132 | $0.0009204 | $0.0005811 | $0.0006181 | $534.79 | $39,636.18 |
| 2015-01-08 | $0.0006177 | $0.0008201 | $0.0006067 | $0.0008047 | $13.81 | $51,602.09 |
| 2015-01-09 | $0.0008020 | $0.0008141 | $0.0006819 | $0.0006941 | $20.14 | $44,507.56 |
| 2015-01-10 | $0.0006941 | $0.0007326 | $0.0006302 | $0.0006320 | $6.75 | $40,528.99 |
| 2015-01-11 | $0.0006316 | $0.0006432 | $0.0002710 | $0.0002710 | $5.63 | $17,376.14 |
| 2015-01-12 | $0.0002715 | $0.0002776 | $0.0002705 | $0.0002756 | $3.37 | $17,672.66 |
| 2015-01-13 | $0.0005072 | $0.0005098 | $0.0004486 | $0.0004608 | $0.1366 | $29,545.98 |
| 2015-01-14 | $0.0004567 | $0.0004607 | $0.0003825 | $0.0003972 | $0.1774 | $25,468.53 |
| 2015-01-15 | $0.0003945 | $0.0005108 | $0.0003945 | $0.0004853 | $0.02342 | $31,122.56 |
| 2015-01-17 | $0.0002641 | $0.0002674 | $0.0002616 | $0.0002650 | $354.43 | $16,994.15 |
| 2015-01-18 | $0.0002661 | $0.0006036 | $0.0002611 | $0.0005343 | $0.6340 | $34,259.49 |
| 2015-01-19 | $0.0005371 | $0.0005504 | $0.0005266 | $0.0005436 | $0.2147 | $34,858.22 |
| 2015-01-20 | $0.0005387 | $0.0005446 | $0.0005170 | $0.0005325 | $0.2807 | $34,147.46 |
| 2015-01-21 | $0.0005327 | $0.0005438 | $0.0005325 | $0.0005400 | $0.1147 | $34,629.81 |
| 2015-01-22 | $0.0005889 | $0.0005918 | $0.0005409 | $0.0005490 | $137.11 | $35,205.01 |
| 2015-01-23 | $0.0005493 | $0.0005493 | $0.0005187 | $0.0005402 | $55.60 | $34,639.43 |
| 2015-01-24 | $0.0005398 | $0.0005922 | $0.0004671 | $0.0005913 | $653.82 | $37,918.14 |
| 2015-01-25 | $0.0005901 | $0.0006002 | $0.0004827 | $0.0005069 | $44.41 | $32,506.25 |
| 2015-01-26 | $0.0005076 | $0.0006226 | $0.0005076 | $0.0005470 | $66.26 | $35,076.82 |
| 2015-01-27 | $0.0005464 | $0.0006487 | $0.0005121 | $0.0006415 | $350.01 | $41,134.39 |
| 2015-01-28 | $0.0006412 | $0.0006489 | $0.0004632 | $0.0004772 | $98.58 | $30,602.18 |
| 2015-01-29 | $0.0004761 | $0.0005251 | $0.0004474 | $0.0004726 | $306.01 | $30,302.72 |
| 2015-01-30 | $0.0004711 | $0.0005042 | $0.0004289 | $0.0004428 | $42.23 | $28,397.56 |
| 2015-01-31 | $0.0004430 | $0.0004872 | $0.0004019 | $0.0004050 | $314.67 | $25,969.73 |