Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1951 | $0.1974 | $0.1848 | $0.1872 | $177,355 | $14,042,925 |
| 2017-10-02 | $0.1870 | $0.1899 | $0.1680 | $0.1684 | $262,044 | $12,631,800 |
| 2017-10-03 | $0.1688 | $0.1815 | $0.1627 | $0.1785 | $388,514 | $13,388,025 |
| 2017-10-04 | $0.1795 | $0.1990 | $0.1786 | $0.1842 | $370,723 | $13,814,850 |
| 2017-10-05 | $0.1838 | $0.1904 | $0.1746 | $0.1790 | $236,216 | $13,425,600 |
| 2017-10-06 | $0.1788 | $0.2047 | $0.1680 | $0.2025 | $598,768 | $15,186,300 |
| 2017-10-07 | $0.2035 | $0.2054 | $0.1838 | $0.1858 | $376,552 | $13,934,400 |
| 2017-10-08 | $0.1849 | $0.2017 | $0.1806 | $0.1838 | $419,123 | $13,787,850 |
| 2017-10-09 | $0.1839 | $0.1839 | $0.1616 | $0.1616 | $327,871 | $12,119,700 |
| 2017-10-10 | $0.1630 | $0.1672 | $0.1592 | $0.1605 | $224,433 | $12,036,150 |
| 2017-10-11 | $0.1607 | $0.1705 | $0.1598 | $0.1697 | $264,111 | $12,726,000 |
| 2017-10-12 | $0.1698 | $0.1805 | $0.1555 | $0.1571 | $418,799 | $11,782,275 |
| 2017-10-13 | $0.1572 | $0.1572 | $0.1361 | $0.1415 | $437,018 | $10,608,900 |
| 2017-10-14 | $0.1415 | $0.1441 | $0.1296 | $0.1303 | $296,822 | $9,771,075 |
| 2017-10-15 | $0.1311 | $0.1758 | $0.1219 | $0.1416 | $938,978 | $10,618,050 |
| 2017-10-16 | $0.1421 | $0.1431 | $0.1294 | $0.1325 | $359,464 | $9,938,775 |
| 2017-10-17 | $0.1330 | $0.1342 | $0.1257 | $0.1296 | $184,355 | $9,718,350 |
| 2017-10-18 | $0.1293 | $0.1303 | $0.1208 | $0.1303 | $335,395 | $9,769,650 |
| 2017-10-19 | $0.1301 | $0.1332 | $0.1278 | $0.1317 | $427,603 | $9,879,450 |
| 2017-10-20 | $0.1318 | $0.1369 | $0.1204 | $0.1224 | $411,359 | $9,182,400 |
| 2017-10-21 | $0.1231 | $0.1464 | $0.1183 | $0.1395 | $344,930 | $10,463,100 |
| 2017-10-22 | $0.1399 | $0.1448 | $0.1238 | $0.1250 | $451,436 | $9,376,575 |
| 2017-10-23 | $0.1244 | $0.1252 | $0.1117 | $0.1211 | $356,726 | $9,080,625 |
| 2017-10-24 | $0.1213 | $0.1586 | $0.1195 | $0.1490 | $802,625 | $11,175,750 |
| 2017-10-25 | $0.1493 | $0.1507 | $0.1289 | $0.1467 | $395,166 | $11,001,150 |
| 2017-10-26 | $0.1474 | $0.1595 | $0.1314 | $0.1345 | $560,844 | $10,089,600 |
| 2017-10-27 | $0.1336 | $0.1626 | $0.1333 | $0.1535 | $729,736 | $11,514,450 |
| 2017-10-28 | $0.1537 | $0.2258 | $0.1529 | $0.1981 | $4,586,290 | $14,857,425 |
| 2017-10-29 | $0.1954 | $0.1960 | $0.1513 | $0.1527 | $1,272,590 | $11,454,225 |
| 2017-10-30 | $0.1541 | $0.1659 | $0.1460 | $0.1616 | $468,048 | $12,122,775 |
| 2017-10-31 | $0.1613 | $0.1625 | $0.1423 | $0.1427 | $480,494 | $10,702,425 |