Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07619 | $0.08167 | $0.07609 | $0.08108 | $376,174 | $6,081,060 |
| 2018-09-02 | $0.08116 | $0.08379 | $0.08048 | $0.08229 | $286,659 | $6,171,435 |
| 2018-09-03 | $0.08220 | $0.1044 | $0.07861 | $0.08846 | $1,066,600 | $6,634,380 |
| 2018-09-04 | $0.08760 | $0.08972 | $0.08461 | $0.08570 | $351,569 | $6,427,568 |
| 2018-09-05 | $0.08560 | $0.08632 | $0.07133 | $0.07133 | $212,978 | $5,349,615 |
| 2018-09-06 | $0.07132 | $0.07132 | $0.06662 | $0.06757 | $204,706 | $5,067,383 |
| 2018-09-07 | $0.06753 | $0.06983 | $0.06522 | $0.06577 | $212,791 | $4,932,975 |
| 2018-09-08 | $0.06578 | $0.06578 | $0.05863 | $0.05886 | $212,340 | $4,414,590 |
| 2018-09-09 | $0.05881 | $0.05972 | $0.05572 | $0.05726 | $136,221 | $4,294,140 |
| 2018-09-10 | $0.05725 | $0.05744 | $0.05451 | $0.05453 | $181,904 | $4,089,413 |
| 2018-09-11 | $0.05459 | $0.05499 | $0.04895 | $0.05022 | $202,616 | $3,766,133 |
| 2018-09-12 | $0.05023 | $0.05026 | $0.04263 | $0.04483 | $172,739 | $3,362,235 |
| 2018-09-13 | $0.04491 | $0.05275 | $0.04491 | $0.04751 | $146,658 | $3,563,003 |
| 2018-09-14 | $0.04750 | $0.05080 | $0.04511 | $0.04822 | $132,147 | $3,616,763 |
| 2018-09-15 | $0.04814 | $0.04921 | $0.04692 | $0.04918 | $72,186.90 | $3,688,538 |
| 2018-09-16 | $0.04930 | $0.04930 | $0.04630 | $0.04858 | $134,357 | $3,643,628 |
| 2018-09-17 | $0.04873 | $0.06134 | $0.04841 | $0.04925 | $1,183,570 | $3,693,533 |
| 2018-09-18 | $0.04910 | $0.05000 | $0.04561 | $0.04963 | $380,347 | $3,722,355 |
| 2018-09-19 | $0.04966 | $0.05245 | $0.04779 | $0.04990 | $121,491 | $3,742,350 |
| 2018-09-20 | $0.05039 | $0.05082 | $0.04821 | $0.05004 | $237,029 | $3,752,640 |
| 2018-09-21 | $0.05060 | $0.05092 | $0.04769 | $0.05087 | $312,353 | $3,815,543 |
| 2018-09-22 | $0.05091 | $0.05136 | $0.04743 | $0.04882 | $192,505 | $3,661,815 |
| 2018-09-23 | $0.04861 | $0.05198 | $0.04861 | $0.04981 | $172,822 | $3,735,930 |
| 2018-09-24 | $0.04983 | $0.05031 | $0.04656 | $0.04767 | $101,159 | $3,575,580 |
| 2018-09-25 | $0.04769 | $0.04794 | $0.04594 | $0.04689 | $75,872.20 | $3,517,020 |
| 2018-09-26 | $0.04709 | $0.04758 | $0.04587 | $0.04685 | $122,708 | $3,513,780 |
| 2018-09-27 | $0.04692 | $0.04959 | $0.04622 | $0.04881 | $108,280 | $3,660,975 |
| 2018-09-28 | $0.04883 | $0.05113 | $0.04695 | $0.04929 | $209,581 | $3,696,743 |
| 2018-09-29 | $0.04959 | $0.04987 | $0.04642 | $0.04807 | $134,908 | $3,605,588 |
| 2018-09-30 | $0.04801 | $0.05001 | $0.04733 | $0.04915 | $168,824 | $3,686,250 |