Matka Coin MAT
Xếp hạng #?
09:58:36 03/02/2021
Matka Coin (MAT)
Không theo dõi
Lịch sử giá Matka Coin (MAT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0002104 | $0.0002163 | $0.0001407 | $0.0002034 | $187.19 | $207,991 |
| 2018-09-02 | $0.0002035 | $0.0002137 | $0.0001452 | $0.0001458 | $1,224.69 | $149,052 |
| 2018-09-03 | $0.0001458 | $0.0002202 | $0.0001448 | $0.0001453 | $31,084.60 | $148,600 |
| 2018-09-04 | $0.0001453 | $0.0002215 | $0.0001450 | $0.0002205 | $41,492.00 | $225,418 |
| 2018-09-05 | $0.0002207 | $0.0002214 | $0.0002010 | $0.0002010 | $39,103.90 | $205,449 |
| 2018-09-06 | $0.0002013 | $0.0002600 | $0.0001899 | $0.0001950 | $8,763.56 | $199,337 |
| 2018-09-07 | $0.0001948 | $0.0001956 | $0.0001279 | $0.0001904 | $1,368.15 | $194,636 |
| 2018-09-08 | $0.0001906 | $0.0001952 | $0.0001289 | $0.0001849 | $5,684.08 | $188,991 |
| 2018-09-09 | $0.0001848 | $0.0001927 | $0.0001240 | $0.0001879 | $1,437.23 | $192,118 |
| 2018-09-10 | $0.0001878 | $0.0001906 | $0.0001254 | $0.0001894 | $66,121.70 | $193,646 |
| 2018-09-11 | $0.0001897 | $0.0001915 | $0.0001245 | $0.0001259 | $35,756.70 | $128,721 |
| 2018-09-12 | $0.0001259 | $0.0001904 | $0.0001257 | $0.0001901 | $44,558.90 | $194,352 |
| 2018-09-13 | $0.0001903 | $0.0001954 | $0.0001277 | $0.0001301 | $24,416.50 | $132,963 |
| 2018-09-14 | $0.0001300 | $0.0001974 | $0.0001289 | $0.0001300 | $9,740.59 | $132,902 |
| 2018-09-15 | $0.0001298 | $0.0001948 | $0.0001296 | $0.0001305 | $483.93 | $133,395 |
| 2018-09-16 | $0.0001308 | $0.0001323 | $0.0001285 | $0.0001299 | $36,503.50 | $132,828 |
| 2018-09-17 | $0.0001302 | $0.0001936 | $0.0001246 | $0.0001253 | $12,529.20 | $128,124 |
| 2018-09-18 | $0.0001253 | $0.0001343 | $0.00007783 | $0.0001270 | $6,807.85 | $129,820 |
| 2018-09-19 | $0.0001271 | $0.0001896 | $0.0001251 | $0.0001324 | $1,598.11 | $135,319 |
| 2018-09-20 | $0.0001324 | $0.0001924 | $0.00007185 | $0.0001302 | $9,776.47 | $133,103 |
| 2018-09-21 | $0.0001302 | $0.0002025 | $0.00007100 | $0.0001345 | $15,758.00 | $137,558 |
| 2018-09-22 | $0.0001347 | $0.0002033 | $0.0001330 | $0.0001341 | $989.26 | $137,097 |
| 2018-09-23 | $0.0001342 | $0.0001353 | $0.0001333 | $0.0001339 | $34.59 | $136,851 |
| 2018-09-24 | $0.0001339 | $0.0001929 | $0.0001313 | $0.0001318 | $110.67 | $134,734 |
| 2018-09-25 | $0.0001316 | $0.0001363 | $0.0001271 | $0.0001286 | $224.53 | $131,499 |
| 2018-09-26 | $0.0001284 | $0.0001960 | $0.0001280 | $0.0001502 | $452.12 | $153,583 |
| 2018-09-27 | $0.0001504 | $0.0001513 | $0.0001286 | $0.0001357 | $933.10 | $138,743 |
| 2018-09-28 | $0.0001357 | $0.0001992 | $0.0001312 | $0.0001327 | $236.10 | $135,644 |
| 2018-09-29 | $0.0001326 | $0.0001826 | $0.0001298 | $0.0001607 | $181.41 | $164,339 |
| 2018-09-30 | $0.0001607 | $0.0001975 | $0.00006547 | $0.0001512 | $200.09 | $154,554 |