Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1424 | $0.1625 | $0.1352 | $0.1445 | $559,173 | $10,838,100 |
| 2017-11-02 | $0.1439 | $0.1449 | $0.1341 | $0.1407 | $442,706 | $10,552,050 |
| 2017-11-03 | $0.1412 | $0.1415 | $0.1306 | $0.1358 | $403,022 | $10,188,075 |
| 2017-11-04 | $0.1356 | $0.1390 | $0.1300 | $0.1353 | $324,742 | $10,150,425 |
| 2017-11-05 | $0.1355 | $0.1371 | $0.1332 | $0.1339 | $264,611 | $10,044,450 |
| 2017-11-06 | $0.1340 | $0.1495 | $0.1311 | $0.1385 | $496,248 | $10,384,125 |
| 2017-11-07 | $0.1378 | $0.1719 | $0.1363 | $0.1646 | $986,909 | $12,345,150 |
| 2017-11-08 | $0.1661 | $0.1925 | $0.1533 | $0.1748 | $910,162 | $13,113,075 |
| 2017-11-09 | $0.1742 | $0.1890 | $0.1694 | $0.1806 | $600,614 | $13,542,825 |
| 2017-11-10 | $0.1811 | $0.1843 | $0.1555 | $0.1590 | $416,202 | $11,923,575 |
| 2017-11-11 | $0.1585 | $0.1808 | $0.1585 | $0.1691 | $406,540 | $12,684,000 |
| 2017-11-12 | $0.1711 | $0.1711 | $0.1410 | $0.1499 | $337,529 | $11,245,275 |
| 2017-11-13 | $0.1501 | $0.1725 | $0.1501 | $0.1664 | $174,060 | $12,481,575 |
| 2017-11-14 | $0.1666 | $0.1884 | $0.1655 | $0.1866 | $474,489 | $13,996,050 |
| 2017-11-15 | $0.1867 | $0.2395 | $0.1833 | $0.2344 | $1,275,130 | $17,577,000 |
| 2017-11-16 | $0.2273 | $0.2369 | $0.2019 | $0.2226 | $1,445,180 | $16,697,925 |
| 2017-11-17 | $0.2202 | $0.2487 | $0.2049 | $0.2236 | $2,338,030 | $16,767,900 |
| 2017-11-18 | $0.2228 | $0.2260 | $0.2162 | $0.2235 | $2,286,560 | $16,760,700 |
| 2017-11-19 | $0.2230 | $0.2315 | $0.1804 | $0.1955 | $820,756 | $14,663,775 |
| 2017-11-20 | $0.1971 | $0.2042 | $0.1860 | $0.1899 | $571,964 | $14,245,950 |
| 2017-11-21 | $0.1876 | $0.2057 | $0.1759 | $0.1950 | $564,789 | $14,622,675 |
| 2017-11-22 | $0.1967 | $0.2178 | $0.1799 | $0.1830 | $1,096,960 | $13,727,325 |
| 2017-11-23 | $0.1833 | $0.1855 | $0.1749 | $0.1768 | $483,018 | $13,260,075 |
| 2017-11-24 | $0.1756 | $0.2271 | $0.1681 | $0.1948 | $2,046,150 | $14,606,700 |
| 2017-11-25 | $0.1945 | $0.2017 | $0.1874 | $0.1972 | $491,294 | $14,790,450 |
| 2017-11-26 | $0.1982 | $0.2120 | $0.1926 | $0.2120 | $527,154 | $15,900,150 |
| 2017-11-27 | $0.2107 | $0.2382 | $0.2086 | $0.2192 | $978,003 | $16,442,625 |
| 2017-11-28 | $0.2225 | $0.2226 | $0.2061 | $0.2064 | $629,198 | $15,479,775 |
| 2017-11-29 | $0.2059 | $0.2183 | $0.1699 | $0.1709 | $619,874 | $12,817,425 |
| 2017-11-30 | $0.1716 | $0.1977 | $0.1552 | $0.1727 | $758,255 | $12,951,600 |