Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4304 | $0.4522 | $0.4026 | $0.4420 | $4,772,960 | $33,149,700 |
| 2018-05-02 | $0.4413 | $0.4637 | $0.4349 | $0.4514 | $3,592,100 | $33,854,400 |
| 2018-05-03 | $0.4518 | $0.4581 | $0.4400 | $0.4477 | $4,611,740 | $33,574,050 |
| 2018-05-04 | $0.4476 | $0.4580 | $0.4394 | $0.4515 | $3,125,680 | $33,859,875 |
| 2018-05-05 | $0.4514 | $0.4576 | $0.4279 | $0.4365 | $1,733,480 | $32,734,650 |
| 2018-05-06 | $0.4364 | $0.4385 | $0.3906 | $0.3983 | $1,536,680 | $29,872,725 |
| 2018-05-07 | $0.3980 | $0.4009 | $0.3647 | $0.3817 | $1,415,760 | $28,626,975 |
| 2018-05-08 | $0.3827 | $0.3865 | $0.3541 | $0.3669 | $1,469,460 | $27,515,250 |
| 2018-05-09 | $0.3666 | $0.3669 | $0.3345 | $0.3586 | $1,483,640 | $26,898,450 |
| 2018-05-10 | $0.3572 | $0.4006 | $0.3181 | $0.3227 | $3,930,240 | $24,201,525 |
| 2018-05-11 | $0.3275 | $0.3275 | $0.2471 | $0.2755 | $2,560,570 | $20,661,150 |
| 2018-05-12 | $0.2748 | $0.2776 | $0.2416 | $0.2686 | $1,695,250 | $20,142,900 |
| 2018-05-13 | $0.2673 | $0.2939 | $0.2584 | $0.2932 | $2,527,430 | $21,993,525 |
| 2018-05-14 | $0.2912 | $0.2944 | $0.2673 | $0.2852 | $1,780,100 | $21,391,575 |
| 2018-05-15 | $0.2850 | $0.3029 | $0.2760 | $0.2774 | $2,146,240 | $20,803,800 |
| 2018-05-16 | $0.2772 | $0.2778 | $0.2523 | $0.2753 | $1,544,790 | $20,648,325 |
| 2018-05-17 | $0.2726 | $0.2741 | $0.2516 | $0.2555 | $1,173,650 | $19,162,125 |
| 2018-05-18 | $0.2556 | $0.2583 | $0.2438 | $0.2571 | $1,061,440 | $19,280,250 |
| 2018-05-19 | $0.2572 | $0.2621 | $0.2526 | $0.2571 | $997,282 | $19,284,825 |
| 2018-05-20 | $0.2573 | $0.2788 | $0.2556 | $0.2734 | $1,757,040 | $20,508,525 |
| 2018-05-21 | $0.2736 | $0.2771 | $0.2579 | $0.2591 | $1,203,450 | $19,432,500 |
| 2018-05-22 | $0.2590 | $0.2590 | $0.2376 | $0.2384 | $899,195 | $17,877,375 |
| 2018-05-23 | $0.2382 | $0.2382 | $0.2010 | $0.2067 | $991,108 | $15,505,950 |
| 2018-05-24 | $0.2063 | $0.2258 | $0.2038 | $0.2219 | $1,035,600 | $16,643,925 |
| 2018-05-25 | $0.2225 | $0.2329 | $0.2112 | $0.2150 | $838,933 | $16,128,225 |
| 2018-05-26 | $0.2147 | $0.2193 | $0.2108 | $0.2122 | $838,923 | $15,912,900 |
| 2018-05-27 | $0.2124 | $0.2128 | $0.2089 | $0.2126 | $818,487 | $15,941,325 |
| 2018-05-28 | $0.2127 | $0.2187 | $0.1937 | $0.1956 | $856,347 | $14,667,750 |
| 2018-05-29 | $0.1951 | $0.2090 | $0.1925 | $0.2060 | $837,710 | $15,449,925 |
| 2018-05-30 | $0.2061 | $0.2176 | $0.2021 | $0.2046 | $800,281 | $15,347,325 |
| 2018-05-31 | $0.2045 | $0.2208 | $0.2033 | $0.2172 | $944,039 | $16,286,400 |