Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1620 | $0.2252 | $0.1438 | $0.1744 | $804,042 | $10,461,780 |
| 2017-05-02 | $0.1743 | $0.1858 | $0.1500 | $0.1593 | $298,725 | $9,555,000 |
| 2017-05-03 | $0.1593 | $0.1691 | $0.1471 | $0.1501 | $271,584 | $9,003,360 |
| 2017-05-04 | $0.1501 | $0.1782 | $0.1283 | $0.1461 | $403,835 | $8,763,000 |
| 2017-05-05 | $0.1463 | $0.1723 | $0.1407 | $0.1538 | $265,751 | $9,227,100 |
| 2017-05-06 | $0.1539 | $0.1910 | $0.1455 | $0.1806 | $264,799 | $10,834,920 |
| 2017-05-07 | $0.1805 | $0.1953 | $0.1584 | $0.1764 | $242,997 | $13,232,700 |
| 2017-05-08 | $0.1698 | $0.1752 | $0.1522 | $0.1616 | $257,316 | $12,116,625 |
| 2017-05-09 | $0.1615 | $0.1715 | $0.1461 | $0.1549 | $222,614 | $11,617,425 |
| 2017-05-10 | $0.1551 | $0.1598 | $0.1437 | $0.1546 | $226,837 | $11,591,925 |
| 2017-05-11 | $0.1548 | $0.1710 | $0.1468 | $0.1537 | $204,707 | $11,528,400 |
| 2017-05-12 | $0.1546 | $0.1583 | $0.1368 | $0.1368 | $203,317 | $10,258,875 |
| 2017-05-13 | $0.1357 | $0.1375 | $0.1225 | $0.1375 | $151,306 | $10,315,650 |
| 2017-05-14 | $0.1380 | $0.1458 | $0.1337 | $0.1388 | $232,564 | $10,412,625 |
| 2017-05-15 | $0.1383 | $0.1777 | $0.1345 | $0.1752 | $395,933 | $13,137,375 |
| 2017-05-16 | $0.1751 | $0.1790 | $0.1525 | $0.1565 | $166,374 | $11,739,150 |
| 2017-05-17 | $0.1539 | $0.1695 | $0.1457 | $0.1671 | $166,943 | $12,529,200 |
| 2017-05-18 | $0.1668 | $0.3641 | $0.1422 | $0.2437 | $799,728 | $18,280,725 |
| 2017-05-19 | $0.2437 | $0.2510 | $0.1990 | $0.2495 | $412,692 | $18,713,100 |
| 2017-05-20 | $0.2421 | $0.2480 | $0.2080 | $0.2349 | $256,355 | $17,614,050 |
| 2017-05-21 | $0.2347 | $0.2458 | $0.2154 | $0.2456 | $279,197 | $18,418,200 |
| 2017-05-22 | $0.2462 | $0.2572 | $0.2238 | $0.2347 | $249,786 | $17,604,075 |
| 2017-05-23 | $0.2342 | $0.2738 | $0.2330 | $0.2727 | $337,818 | $20,449,800 |
| 2017-05-24 | $0.2730 | $0.3124 | $0.2627 | $0.3124 | $626,944 | $23,429,175 |
| 2017-05-25 | $0.3133 | $0.3176 | $0.2542 | $0.2599 | $326,423 | $19,491,375 |
| 2017-05-26 | $0.2600 | $0.2887 | $0.2106 | $0.2363 | $276,613 | $17,726,175 |
| 2017-05-27 | $0.2371 | $0.2450 | $0.1652 | $0.1996 | $322,724 | $14,967,975 |
| 2017-05-28 | $0.2041 | $0.2501 | $0.2039 | $0.2210 | $220,117 | $16,573,500 |
| 2017-05-29 | $0.2210 | $0.2380 | $0.2096 | $0.2375 | $225,507 | $17,809,950 |
| 2017-05-30 | $0.2384 | $0.2436 | $0.2240 | $0.2269 | $177,490 | $17,017,500 |
| 2017-05-31 | $0.2261 | $0.2389 | $0.2167 | $0.2371 | $293,022 | $17,784,375 |