Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3246 | $0.5057 | $0.3071 | $0.3903 | $22,818,300 | $29,272,950 |
| 2018-03-02 | $0.3882 | $0.4777 | $0.3334 | $0.4118 | $21,373,500 | $30,882,750 |
| 2018-03-03 | $0.4075 | $0.5176 | $0.4054 | $0.4423 | $21,736,200 | $33,169,575 |
| 2018-03-04 | $0.4567 | $0.4567 | $0.3988 | $0.4218 | $5,850,400 | $31,633,500 |
| 2018-03-05 | $0.4183 | $0.4183 | $0.3821 | $0.3916 | $5,149,050 | $29,372,025 |
| 2018-03-06 | $0.3908 | $0.3908 | $0.3450 | $0.3463 | $4,550,550 | $25,974,975 |
| 2018-03-07 | $0.3459 | $0.3876 | $0.3102 | $0.3317 | $8,432,220 | $24,878,025 |
| 2018-03-08 | $0.3313 | $0.3313 | $0.2962 | $0.2998 | $3,431,050 | $22,484,325 |
| 2018-03-09 | $0.2988 | $0.3002 | $0.2568 | $0.2866 | $2,699,460 | $21,497,400 |
| 2018-03-10 | $0.2874 | $0.3034 | $0.2759 | $0.2777 | $3,579,700 | $20,827,575 |
| 2018-03-11 | $0.2781 | $0.2948 | $0.2658 | $0.2910 | $4,299,660 | $21,823,650 |
| 2018-03-12 | $0.2907 | $0.3038 | $0.2650 | $0.2697 | $4,036,150 | $20,227,725 |
| 2018-03-13 | $0.2690 | $0.2794 | $0.2653 | $0.2715 | $3,967,840 | $20,359,425 |
| 2018-03-14 | $0.2713 | $0.2728 | $0.2247 | $0.2282 | $3,489,740 | $17,117,250 |
| 2018-03-15 | $0.2282 | $0.2289 | $0.1994 | $0.2100 | $3,912,550 | $15,753,525 |
| 2018-03-16 | $0.2098 | $0.2147 | $0.2008 | $0.2077 | $4,757,500 | $15,576,975 |
| 2018-03-17 | $0.2078 | $0.2109 | $0.1933 | $0.1941 | $3,822,250 | $14,558,550 |
| 2018-03-18 | $0.1937 | $0.1937 | $0.1618 | $0.1829 | $3,407,210 | $13,718,700 |
| 2018-03-19 | $0.1827 | $0.1929 | $0.1769 | $0.1925 | $3,311,300 | $14,434,050 |
| 2018-03-20 | $0.1944 | $0.2124 | $0.1890 | $0.2066 | $2,032,500 | $15,497,100 |
| 2018-03-21 | $0.2067 | $0.2210 | $0.2003 | $0.2119 | $3,196,210 | $15,890,700 |
| 2018-03-22 | $0.2121 | $0.2256 | $0.1991 | $0.2021 | $3,131,470 | $15,155,550 |
| 2018-03-23 | $0.2021 | $0.2026 | $0.1859 | $0.1930 | $2,774,490 | $14,473,350 |
| 2018-03-24 | $0.1940 | $0.2039 | $0.1903 | $0.2037 | $2,254,690 | $15,277,350 |
| 2018-03-25 | $0.2018 | $0.2078 | $0.1957 | $0.2021 | $2,619,970 | $15,158,850 |
| 2018-03-26 | $0.2018 | $0.2093 | $0.1865 | $0.1919 | $2,819,480 | $14,395,575 |
| 2018-03-27 | $0.1923 | $0.1987 | $0.1845 | $0.1906 | $2,124,150 | $14,296,350 |
| 2018-03-28 | $0.1908 | $0.2128 | $0.1908 | $0.2016 | $3,416,690 | $15,123,525 |
| 2018-03-29 | $0.2023 | $0.2023 | $0.1634 | $0.1657 | $2,444,280 | $12,426,225 |
| 2018-03-30 | $0.1655 | $0.1660 | $0.1502 | $0.1561 | $2,383,560 | $11,707,725 |
| 2018-03-31 | $0.1560 | $0.1630 | $0.1549 | $0.1563 | $2,620,680 | $11,720,175 |