Muzika MZK
Xếp hạng #?
08:19:09 27/01/2021
Muzika (MZK)
Không theo dõi
Lịch sử giá Muzika (MZK) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.002825 | $0.003046 | $0.002414 | $0.002935 | $132.81 | $0 |
| 2020-12-02 | $0.002935 | $0.004814 | $0.002878 | $0.003546 | $0 | $0 |
| 2020-12-03 | $0.003545 | $0.003664 | $0.003489 | $0.003634 | $0 | $0 |
| 2020-12-04 | $0.003634 | $0.003647 | $0.003400 | $0.003400 | $0 | $0 |
| 2020-12-05 | $0.003399 | $0.003535 | $0.003369 | $0.003535 | $0 | $0 |
| 2020-12-06 | $0.003536 | $0.003587 | $0.003472 | $0.003567 | $0 | $0 |
| 2020-12-07 | $0.003568 | $0.003576 | $0.003478 | $0.003519 | $0 | $0 |
| 2020-12-08 | $0.003519 | $0.003536 | $0.002010 | $0.002015 | $277.43 | $0 |
| 2020-12-09 | $0.002015 | $0.002049 | $0.001973 | $0.002041 | $21.79 | $0 |
| 2020-12-10 | $0.002041 | $0.003287 | $0.002013 | $0.003243 | $0 | $0 |
| 2020-12-11 | $0.003243 | $0.003246 | $0.003120 | $0.003176 | $0 | $0 |
| 2020-12-12 | $0.003176 | $0.003333 | $0.003174 | $0.003309 | $0 | $0 |
| 2020-12-13 | $0.003308 | $0.003438 | $0.003290 | $0.003411 | $0 | $0 |
| 2020-12-14 | $0.003411 | $0.003423 | $0.003357 | $0.003403 | $0 | $0 |
| 2020-12-15 | $0.003403 | $0.003545 | $0.002290 | $0.002330 | $14.83 | $0 |
| 2020-12-16 | $0.002330 | $0.003511 | $0.002316 | $0.002772 | $430.54 | $0 |
| 2020-12-17 | $0.002770 | $0.004157 | $0.002761 | $0.002964 | $16.42 | $0 |
| 2020-12-18 | $0.002966 | $0.003021 | $0.002912 | $0.003008 | $100.20 | $0 |
| 2020-12-19 | $0.003008 | $0.004143 | $0.002578 | $0.002626 | $3,029.03 | $0 |
| 2020-12-20 | $0.002626 | $0.002850 | $0.002546 | $0.002582 | $423.53 | $0 |
| 2020-12-21 | $0.002583 | $0.002647 | $0.002438 | $0.002516 | $37.27 | $0 |
| 2020-12-22 | $0.002509 | $0.002831 | $0.002359 | $0.002378 | $2,329.82 | $0 |
| 2020-12-23 | $0.002378 | $0.002643 | $0.002362 | $0.002557 | $15.45 | $0 |
| 2020-12-24 | $0.002557 | $0.003762 | $0.002506 | $0.003752 | $0 | $0 |
| 2020-12-25 | $0.003752 | $0.003883 | $0.003713 | $0.003863 | $0 | $0 |
| 2020-12-26 | $0.003862 | $0.003872 | $0.002452 | $0.002643 | $430.69 | $0 |
| 2020-12-27 | $0.002644 | $0.004212 | $0.002644 | $0.004051 | $0 | $0 |
| 2020-12-28 | $0.004044 | $0.004302 | $0.002716 | $0.002979 | $168.72 | $0 |
| 2020-12-29 | $0.002979 | $0.004438 | $0.002859 | $0.004432 | $0 | $0 |
| 2020-12-30 | $0.004431 | $0.004535 | $0.002750 | $0.002883 | $364.62 | $0 |
| 2020-12-31 | $0.002884 | $0.004466 | $0.002857 | $0.004402 | $0 | $0 |