Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4889 | $0.4993 | $0.3500 | $0.3738 | $4,128,150 | $28,035,525 |
| 2018-02-02 | $0.3727 | $0.3727 | $0.2643 | $0.3378 | $3,979,160 | $25,332,675 |
| 2018-02-03 | $0.3385 | $0.3819 | $0.3098 | $0.3754 | $1,986,160 | $28,156,200 |
| 2018-02-04 | $0.3753 | $0.3784 | $0.2828 | $0.2978 | $2,150,610 | $22,333,425 |
| 2018-02-05 | $0.2955 | $0.3025 | $0.2132 | $0.2227 | $3,056,650 | $16,699,275 |
| 2018-02-06 | $0.2231 | $0.2727 | $0.1814 | $0.2713 | $5,564,100 | $20,343,900 |
| 2018-02-07 | $0.2705 | $0.2916 | $0.2433 | $0.2650 | $4,284,530 | $19,876,800 |
| 2018-02-08 | $0.2641 | $0.3062 | $0.2641 | $0.2989 | $3,378,740 | $22,416,000 |
| 2018-02-09 | $0.2994 | $0.3308 | $0.2879 | $0.3279 | $4,005,030 | $24,591,000 |
| 2018-02-10 | $0.3276 | $0.4184 | $0.3260 | $0.3692 | $9,421,360 | $27,692,100 |
| 2018-02-11 | $0.3689 | $0.3689 | $0.3109 | $0.3193 | $4,024,630 | $23,944,125 |
| 2018-02-12 | $0.3207 | $0.3499 | $0.3141 | $0.3455 | $3,928,030 | $25,915,425 |
| 2018-02-13 | $0.3479 | $0.3501 | $0.3265 | $0.3279 | $3,686,400 | $24,596,100 |
| 2018-02-14 | $0.3277 | $0.3579 | $0.3277 | $0.3579 | $2,932,910 | $26,842,050 |
| 2018-02-15 | $0.3703 | $0.4067 | $0.3428 | $0.3645 | $6,751,330 | $27,334,800 |
| 2018-02-16 | $0.3636 | $0.3684 | $0.3496 | $0.3607 | $4,733,820 | $27,056,175 |
| 2018-02-17 | $0.3611 | $0.3749 | $0.3576 | $0.3727 | $4,515,330 | $27,949,275 |
| 2018-02-18 | $0.3734 | $0.3764 | $0.3379 | $0.3439 | $4,751,760 | $25,792,200 |
| 2018-02-19 | $0.3429 | $0.3884 | $0.3394 | $0.3704 | $5,384,290 | $27,777,450 |
| 2018-02-20 | $0.3700 | $0.3933 | $0.3262 | $0.3285 | $4,916,580 | $24,639,975 |
| 2018-02-21 | $0.3280 | $0.3360 | $0.3020 | $0.3042 | $4,132,370 | $22,815,825 |
| 2018-02-22 | $0.3039 | $0.3201 | $0.2720 | $0.2849 | $4,385,520 | $21,366,975 |
| 2018-02-23 | $0.2846 | $0.3430 | $0.2728 | $0.3110 | $4,695,350 | $23,325,675 |
| 2018-02-24 | $0.3100 | $0.3180 | $0.2715 | $0.2805 | $3,451,790 | $21,039,225 |
| 2018-02-25 | $0.2823 | $0.2861 | $0.2611 | $0.2697 | $3,534,760 | $20,229,600 |
| 2018-02-26 | $0.2699 | $0.3090 | $0.2690 | $0.3007 | $1,811,700 | $22,554,750 |
| 2018-02-27 | $0.3020 | $0.3565 | $0.2998 | $0.3341 | $5,214,190 | $25,057,725 |
| 2018-02-28 | $0.3312 | $0.3546 | $0.3176 | $0.3228 | $4,730,490 | $24,209,700 |