Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1563 | $0.1578 | $0.1461 | $0.1518 | $2,106,100 | $11,382,825 |
| 2018-04-02 | $0.1522 | $0.1565 | $0.1516 | $0.1537 | $2,300,150 | $11,528,250 |
| 2018-04-03 | $0.1538 | $0.2512 | $0.1531 | $0.1953 | $11,547,500 | $14,645,700 |
| 2018-04-04 | $0.1924 | $0.2504 | $0.1809 | $0.1842 | $4,099,540 | $13,815,900 |
| 2018-04-05 | $0.1841 | $0.1843 | $0.1639 | $0.1683 | $2,988,900 | $12,626,025 |
| 2018-04-06 | $0.1676 | $0.1684 | $0.1462 | $0.1498 | $3,154,920 | $11,236,125 |
| 2018-04-07 | $0.1500 | $0.1647 | $0.1499 | $0.1616 | $3,126,720 | $12,119,625 |
| 2018-04-08 | $0.1616 | $0.1730 | $0.1587 | $0.1647 | $4,451,170 | $12,356,100 |
| 2018-04-09 | $0.1655 | $0.3707 | $0.1655 | $0.2215 | $63,594,100 | $16,615,650 |
| 2018-04-10 | $0.2142 | $0.2142 | $0.1881 | $0.2028 | $9,583,400 | $15,207,750 |
| 2018-04-11 | $0.2026 | $0.2146 | $0.1921 | $0.2146 | $6,149,710 | $16,096,350 |
| 2018-04-12 | $0.2140 | $0.2572 | $0.2038 | $0.2572 | $7,369,780 | $19,293,600 |
| 2018-04-13 | $0.2814 | $0.3141 | $0.2356 | $0.2810 | $20,274,400 | $21,076,050 |
| 2018-04-14 | $0.3076 | $0.5039 | $0.2787 | $0.3589 | $63,448,900 | $26,914,500 |
| 2018-04-15 | $0.3541 | $0.4047 | $0.3413 | $0.4047 | $12,771,500 | $30,350,100 |
| 2018-04-16 | $0.3974 | $0.4256 | $0.3832 | $0.4082 | $15,956,800 | $30,612,900 |
| 2018-04-17 | $0.4173 | $0.4173 | $0.3853 | $0.4016 | $9,725,980 | $30,117,000 |
| 2018-04-18 | $0.3985 | $0.4261 | $0.3891 | $0.4239 | $9,148,150 | $31,794,000 |
| 2018-04-19 | $0.4201 | $0.4306 | $0.4009 | $0.4283 | $11,209,900 | $32,125,200 |
| 2018-04-20 | $0.4273 | $0.4823 | $0.4063 | $0.4397 | $15,803,900 | $32,976,600 |
| 2018-04-21 | $0.4393 | $0.4816 | $0.4328 | $0.4635 | $12,536,300 | $34,763,700 |
| 2018-04-22 | $0.4611 | $0.4673 | $0.4446 | $0.4560 | $5,510,270 | $34,200,450 |
| 2018-04-23 | $0.4547 | $0.4955 | $0.4480 | $0.4917 | $9,455,290 | $36,873,975 |
| 2018-04-24 | $0.4899 | $0.5032 | $0.4818 | $0.5032 | $7,428,070 | $37,736,775 |
| 2018-04-25 | $0.5033 | $0.5105 | $0.3942 | $0.4100 | $6,338,930 | $30,747,675 |
| 2018-04-26 | $0.4131 | $0.4685 | $0.4019 | $0.4579 | $7,391,170 | $34,341,375 |
| 2018-04-27 | $0.4581 | $0.4683 | $0.4450 | $0.4487 | $5,574,590 | $33,652,275 |
| 2018-04-28 | $0.4448 | $0.4834 | $0.4423 | $0.4831 | $4,509,280 | $36,236,025 |
| 2018-04-29 | $0.4818 | $0.4892 | $0.4489 | $0.4636 | $4,515,630 | $34,772,400 |
| 2018-04-30 | $0.4630 | $0.4656 | $0.4204 | $0.4299 | $3,964,540 | $32,243,700 |