Matka Coin MAT
Xếp hạng #?
09:58:36 03/02/2021
Matka Coin (MAT)
Không theo dõi
Lịch sử giá Matka Coin (MAT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002210 | $0.002416 | $0.001949 | $0.002095 | $19,095.50 | $1,547,321 |
| 2018-05-02 | $0.002155 | $0.002157 | $0.001709 | $0.001990 | $18,260.00 | $1,470,991 |
| 2018-05-03 | $0.001990 | $0.002061 | $0.001828 | $0.001828 | $13,513.60 | $1,359,823 |
| 2018-05-04 | $0.001834 | $0.001996 | $0.001602 | $0.001810 | $13,804.70 | $1,351,063 |
| 2018-05-05 | $0.001808 | $0.001867 | $0.001562 | $0.001684 | $11,706.90 | $1,256,313 |
| 2018-05-06 | $0.001685 | $0.001696 | $0.001415 | $0.001622 | $9,657.39 | $1,210,210 |
| 2018-05-07 | $0.001613 | $0.001696 | $0.001223 | $0.001319 | $5,945.82 | $996,445 |
| 2018-05-08 | $0.001322 | $0.001849 | $0.001259 | $0.001609 | $17,504.60 | $1,220,223 |
| 2018-05-09 | $0.001607 | $0.001608 | $0.001189 | $0.001260 | $7,421.72 | $958,490 |
| 2018-05-10 | $0.001259 | $0.001562 | $0.001258 | $0.001311 | $8,728.25 | $1,000,957 |
| 2018-05-11 | $0.001312 | $0.001386 | $0.001206 | $0.001281 | $5,229.72 | $982,031 |
| 2018-05-12 | $0.001278 | $0.001578 | $0.001278 | $0.001480 | $7,875.13 | $1,138,024 |
| 2018-05-13 | $0.001479 | $0.001501 | $0.001234 | $0.001478 | $5,604.63 | $1,140,326 |
| 2018-05-14 | $0.001477 | $0.001486 | $0.001345 | $0.001419 | $9,814.41 | $1,098,832 |
| 2018-05-15 | $0.001416 | $0.001485 | $0.001127 | $0.001189 | $6,379.98 | $924,564 |
| 2018-05-16 | $0.001189 | $0.001250 | $0.001062 | $0.001178 | $2,734.04 | $918,916 |
| 2018-05-17 | $0.001179 | $0.001206 | $0.0008626 | $0.0009830 | $8,362.06 | $769,552 |
| 2018-05-18 | $0.0009839 | $0.001100 | $0.0009288 | $0.0009798 | $5,698.98 | $769,726 |
| 2018-05-19 | $0.0009786 | $0.001151 | $0.0009057 | $0.001095 | $12,370.40 | $863,476 |
| 2018-05-20 | $0.001097 | $0.001292 | $0.001053 | $0.001191 | $80,055.90 | $942,058 |
| 2018-05-21 | $0.001192 | $0.001340 | $0.0006985 | $0.001093 | $9,429.45 | $867,652 |
| 2018-05-22 | $0.001131 | $0.001195 | $0.001054 | $0.001069 | $29,569.10 | $851,419 |
| 2018-05-23 | $0.001068 | $0.001154 | $0.0007973 | $0.0007973 | $35,413.60 | $637,112 |
| 2018-05-24 | $0.0007953 | $0.0008687 | $0.0007870 | $0.0008303 | $21,001.00 | $665,798 |
| 2018-05-25 | $0.0008319 | $0.0008880 | $0.0006957 | $0.0007478 | $1,421.07 | $601,535 |
| 2018-05-26 | $0.0007468 | $0.0008899 | $0.0006767 | $0.0008587 | $6,842.48 | $693,062 |
| 2018-05-27 | $0.0008590 | $0.0008590 | $0.0006550 | $0.0006609 | $1,878.20 | $535,252 |
| 2018-05-28 | $0.0006611 | $0.0007812 | $0.0005679 | $0.0005697 | $5,053.14 | $462,854 |
| 2018-05-29 | $0.0005695 | $0.0006576 | $0.0005663 | $0.0005968 | $2,376.15 | $486,495 |
| 2018-05-30 | $0.0005972 | $0.0007914 | $0.0005964 | $0.0007582 | $5,854.93 | $620,198 |
| 2018-05-31 | $0.0007581 | $0.0007838 | $0.0005964 | $0.0005989 | $3,482.83 | $491,476 |