Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.8743 | $1.33 | $0.8507 | $1.20 | $24,287,900 | $89,841,000 |
| 2018-01-02 | $1.18 | $1.44 | $1.10 | $1.23 | $28,461,500 | $92,044,500 |
| 2018-01-03 | $1.24 | $1.57 | $1.11 | $1.54 | $27,331,200 | $115,358,250 |
| 2018-01-04 | $1.54 | $1.55 | $1.32 | $1.36 | $15,648,600 | $101,784,750 |
| 2018-01-05 | $1.39 | $1.42 | $1.20 | $1.26 | $13,999,200 | $94,614,750 |
| 2018-01-06 | $1.26 | $1.31 | $1.10 | $1.31 | $9,804,060 | $97,906,500 |
| 2018-01-07 | $1.30 | $1.49 | $1.23 | $1.38 | $14,396,300 | $103,267,500 |
| 2018-01-08 | $1.39 | $1.45 | $1.16 | $1.36 | $12,248,400 | $101,976,750 |
| 2018-01-09 | $1.35 | $1.38 | $1.22 | $1.26 | $7,532,970 | $94,190,250 |
| 2018-01-10 | $1.26 | $1.26 | $1.07 | $1.24 | $6,619,780 | $93,135,000 |
| 2018-01-11 | $1.24 | $1.24 | $0.9099 | $0.9880 | $5,903,940 | $74,099,025 |
| 2018-01-12 | $1.03 | $1.32 | $0.9871 | $1.25 | $12,149,200 | $93,619,500 |
| 2018-01-13 | $1.25 | $1.31 | $1.20 | $1.23 | $7,386,280 | $92,380,500 |
| 2018-01-14 | $1.24 | $1.24 | $1.07 | $1.09 | $6,004,670 | $81,855,000 |
| 2018-01-15 | $1.09 | $1.13 | $1.01 | $1.01 | $6,167,180 | $75,433,500 |
| 2018-01-16 | $1.01 | $1.01 | $0.5083 | $0.5988 | $7,166,330 | $44,912,700 |
| 2018-01-17 | $0.5984 | $0.7157 | $0.4657 | $0.6832 | $5,670,370 | $51,240,825 |
| 2018-01-18 | $0.6866 | $0.8300 | $0.6559 | $0.6997 | $8,360,640 | $52,473,825 |
| 2018-01-19 | $0.6953 | $0.7749 | $0.6787 | $0.7118 | $5,812,500 | $53,384,550 |
| 2018-01-20 | $0.7156 | $0.7804 | $0.6963 | $0.7453 | $5,944,640 | $55,894,125 |
| 2018-01-21 | $0.7482 | $0.7748 | $0.6320 | $0.6376 | $7,264,840 | $47,823,675 |
| 2018-01-22 | $0.6446 | $0.7092 | $0.5354 | $0.5658 | $4,886,920 | $42,432,975 |
| 2018-01-23 | $0.5716 | $0.6211 | $0.5212 | $0.5875 | $4,026,040 | $44,060,775 |
| 2018-01-24 | $0.5886 | $0.6108 | $0.5512 | $0.5982 | $5,347,210 | $44,863,950 |
| 2018-01-25 | $0.6049 | $0.6144 | $0.5465 | $0.5653 | $4,759,720 | $42,399,675 |
| 2018-01-26 | $0.5610 | $0.6087 | $0.4943 | $0.5662 | $7,281,100 | $42,462,900 |
| 2018-01-27 | $0.5621 | $0.5985 | $0.5457 | $0.5851 | $3,054,980 | $43,881,600 |
| 2018-01-28 | $0.5937 | $0.6067 | $0.5220 | $0.5875 | $2,679,160 | $44,063,025 |
| 2018-01-29 | $0.5853 | $0.6233 | $0.5457 | $0.6050 | $5,877,250 | $45,375,000 |
| 2018-01-30 | $0.6037 | $0.6492 | $0.5096 | $0.5124 | $7,205,930 | $38,430,975 |
| 2018-01-31 | $0.5118 | $0.5118 | $0.4588 | $0.4887 | $3,521,890 | $36,651,300 |