Matka Coin MAT
Xếp hạng #?
09:58:36 03/02/2021
Matka Coin (MAT)
Không theo dõi
Lịch sử giá Matka Coin (MAT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002515 | $0.0002998 | $0.0002105 | $0.0002530 | $2,066.08 | $291,390 |
| 2018-11-02 | $0.0002530 | $0.0002813 | $0.0002530 | $0.0002550 | $825.09 | $294,180 |
| 2018-11-03 | $0.0002550 | $0.0003381 | $0.0002110 | $0.0002550 | $3,552.39 | $294,616 |
| 2018-11-04 | $0.0002550 | $0.0003184 | $0.0002534 | $0.0003011 | $2,164.62 | $348,300 |
| 2018-11-05 | $0.0003069 | $0.0003069 | $0.0002064 | $0.0002160 | $2,131.31 | $250,308 |
| 2018-11-06 | $0.0002169 | $0.0003133 | $0.0001923 | $0.0003018 | $4,444.59 | $330,161 |
| 2018-11-07 | $0.0003018 | $0.0003061 | $0.0001963 | $0.0002476 | $1,297.32 | $287,800 |
| 2018-11-08 | $0.0002474 | $0.0003204 | $0.0001942 | $0.0002573 | $3,203.11 | $299,576 |
| 2018-11-09 | $0.0002573 | $0.0002976 | $0.0001912 | $0.0002283 | $2,207.29 | $266,199 |
| 2018-11-10 | $0.0002282 | $0.0002579 | $0.0002173 | $0.0002507 | $1,235.04 | $292,733 |
| 2018-11-11 | $0.0002505 | $0.0002558 | $0.0001901 | $0.0001918 | $1,126.08 | $224,287 |
| 2018-11-12 | $0.0001929 | $0.0002576 | $0.0001908 | $0.0002141 | $2,978.50 | $250,838 |
| 2018-11-13 | $0.0002132 | $0.0002508 | $0.0001900 | $0.0002130 | $4,631.21 | $249,886 |
| 2018-11-14 | $0.0002123 | $0.0002369 | $0.0001661 | $0.0001711 | $1,129.43 | $200,996 |
| 2018-11-15 | $0.0002115 | $0.0002124 | $0.0001499 | $0.0001695 | $1,785.53 | $199,469 |
| 2018-11-16 | $0.0001695 | $0.0001753 | $0.0001536 | $0.0001667 | $815.30 | $196,423 |
| 2018-11-17 | $0.0001670 | $0.0002201 | $0.0001650 | $0.0001662 | $1,198.03 | $196,167 |
| 2018-11-18 | $0.0001667 | $0.0001694 | $0.0001541 | $0.0001684 | $456.19 | $199,072 |
| 2018-11-19 | $0.0001685 | $0.0001685 | $0.0001051 | $0.0001384 | $497.96 | $163,816 |
| 2018-11-20 | $0.0001376 | $0.0001397 | $0.00008910 | $0.0001023 | $410.99 | $121,282 |
| 2018-11-21 | $0.0001026 | $0.0001393 | $0.00008685 | $0.0001293 | $334.24 | $153,555 |
| 2018-11-22 | $0.0001289 | $0.0001375 | $0.00009000 | $0.0001306 | $142.56 | $155,345 |
| 2018-11-23 | $0.0001300 | $0.0001311 | $0.00008521 | $0.00009061 | $96.34 | $107,904 |
| 2018-11-24 | $0.00009057 | $0.0001300 | $0.00007896 | $0.00008580 | $152.24 | $102,315 |
| 2018-11-25 | $0.00008585 | $0.0001136 | $0.00007565 | $0.00009407 | $52.14 | $112,344 |
| 2018-11-26 | $0.00009386 | $0.0001133 | $0.00007595 | $0.0001051 | $88.49 | $125,693 |
| 2018-11-27 | $0.0001050 | $0.0001057 | $0.00007291 | $0.00007756 | $297.41 | $92,887.58 |
| 2018-11-28 | $0.00007763 | $0.0001208 | $0.00007740 | $0.00008503 | $284.28 | $101,984 |
| 2018-11-29 | $0.00008538 | $0.0001273 | $0.00008262 | $0.00008573 | $798.36 | $102,976 |
| 2018-11-30 | $0.00008585 | $0.0001259 | $0.00007955 | $0.0001023 | $316.16 | $123,026 |