3X Short Matic Token MATICBEAR
Xếp hạng #?
09:25:13 14/06/2021
3X Short Matic Token (MATICBEAR)
Không theo dõi
Lịch sử giá 3X Short Matic Token (MATICBEAR) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.03848 | $0.04368 | $0.03737 | $0.04368 | $1,780.27 | $0 |
| 2020-09-02 | $0.04368 | $0.06447 | $0.04171 | $0.05433 | $9,457.01 | $0 |
| 2020-09-03 | $0.05433 | $0.09000 | $0.05296 | $0.08638 | $5,665.51 | $0 |
| 2020-09-04 | $0.08635 | $0.1002 | $0.06968 | $0.07593 | $1,738.65 | $0 |
| 2020-09-05 | $0.07615 | $0.1013 | $0.06713 | $0.09258 | $17,327.21 | $0 |
| 2020-09-06 | $0.09248 | $0.09928 | $0.07148 | $0.07378 | $2,067.43 | $0 |
| 2020-09-07 | $0.07378 | $0.09180 | $0.07298 | $0.07400 | $7,671.51 | $0 |
| 2020-09-08 | $0.07395 | $0.08525 | $0.07073 | $0.08000 | $17,059.41 | $0 |
| 2020-09-09 | $0.08000 | $0.08220 | $0.04878 | $0.05233 | $10,484.29 | $0 |
| 2020-09-10 | $0.05233 | $0.05358 | $0.04183 | $0.04816 | $3,974.41 | $0 |
| 2020-09-11 | $0.04816 | $0.05253 | $0.04110 | $0.04299 | $4,835.78 | $0 |
| 2020-09-12 | $0.04331 | $0.04606 | $0.04261 | $0.04345 | $388.53 | $0 |
| 2020-09-13 | $0.04345 | $0.05508 | $0.04252 | $0.05098 | $10,257.84 | $0 |
| 2020-09-14 | $0.05098 | $0.05261 | $0.04606 | $0.04725 | $41.78 | $0 |
| 2020-09-15 | $0.04725 | $0.04761 | $0.03807 | $0.04356 | $4,491.17 | $0 |
| 2020-09-16 | $0.04356 | $0.04984 | $0.04356 | $0.04726 | $2,275.51 | $0 |
| 2020-09-17 | $0.04723 | $0.04954 | $0.04216 | $0.04242 | $2,940.53 | $0 |
| 2020-09-18 | $0.04242 | $0.04479 | $0.03566 | $0.03918 | $7,554.51 | $0 |
| 2020-09-19 | $0.03918 | $0.04099 | $0.03628 | $0.04013 | $409.16 | $0 |
| 2020-09-20 | $0.04024 | $0.04224 | $0.03180 | $0.03330 | $11,963.55 | $0 |
| 2020-09-21 | $0.03330 | $0.04420 | $0.02655 | $0.04214 | $21,947.57 | $0 |
| 2020-09-22 | $0.04235 | $0.04322 | $0.03669 | $0.03722 | $1,400.98 | $0 |
| 2020-09-23 | $0.03722 | $0.04800 | $0.03589 | $0.04800 | $1,008.41 | $0 |
| 2020-09-24 | $0.04800 | $0.05000 | $0.03736 | $0.03758 | $1,864.43 | $0 |
| 2020-09-25 | $0.03763 | $0.04027 | $0.03511 | $0.03602 | $1,097.11 | $0 |
| 2020-09-26 | $0.03602 | $0.03824 | $0.03469 | $0.03700 | $507.90 | $0 |
| 2020-09-27 | $0.03725 | $0.04178 | $0.03541 | $0.03861 | $887.86 | $0 |
| 2020-09-28 | $0.03847 | $0.03847 | $0.02900 | $0.03550 | $4,194.65 | $0 |
| 2020-09-29 | $0.03550 | $0.03682 | $0.02942 | $0.03086 | $3,473.39 | $0 |
| 2020-09-30 | $0.03094 | $0.03287 | $0.02774 | $0.02876 | $375.62 | $0 |