Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04892 | $0.05293 | $0.04794 | $0.05119 | $470,840 | $3,839,025 |
| 2018-10-02 | $0.05240 | $0.06277 | $0.04860 | $0.04941 | $1,531,230 | $3,705,540 |
| 2018-10-03 | $0.04933 | $0.05080 | $0.04737 | $0.04971 | $274,114 | $3,727,875 |
| 2018-10-04 | $0.04977 | $0.05273 | $0.04919 | $0.05123 | $265,208 | $3,842,048 |
| 2018-10-05 | $0.05128 | $0.05156 | $0.04965 | $0.05107 | $380,231 | $3,830,595 |
| 2018-10-06 | $0.05119 | $0.05120 | $0.05003 | $0.05014 | $250,851 | $3,760,395 |
| 2018-10-07 | $0.05026 | $0.05032 | $0.04844 | $0.04897 | $224,205 | $3,672,398 |
| 2018-10-08 | $0.04903 | $0.04991 | $0.04889 | $0.04979 | $228,505 | $3,734,468 |
| 2018-10-09 | $0.04986 | $0.05161 | $0.04943 | $0.05026 | $258,005 | $3,769,215 |
| 2018-10-10 | $0.05009 | $0.05066 | $0.04877 | $0.05018 | $221,036 | $3,763,365 |
| 2018-10-11 | $0.05007 | $0.05007 | $0.04376 | $0.04401 | $163,566 | $3,300,885 |
| 2018-10-12 | $0.04386 | $0.04607 | $0.04332 | $0.04450 | $98,440.90 | $3,337,860 |
| 2018-10-13 | $0.04460 | $0.04584 | $0.04214 | $0.04265 | $157,688 | $3,198,555 |
| 2018-10-14 | $0.04256 | $0.04411 | $0.04192 | $0.04245 | $138,203 | $3,183,548 |
| 2018-10-15 | $0.04247 | $0.04454 | $0.04129 | $0.04284 | $144,777 | $3,212,880 |
| 2018-10-16 | $0.04284 | $0.04565 | $0.04275 | $0.04310 | $93,662.90 | $3,232,148 |
| 2018-10-17 | $0.04315 | $0.04454 | $0.04279 | $0.04387 | $83,757.30 | $3,290,093 |
| 2018-10-18 | $0.04400 | $0.04442 | $0.04258 | $0.04286 | $81,556.00 | $3,214,800 |
| 2018-10-19 | $0.04285 | $0.04353 | $0.04204 | $0.04324 | $76,920.00 | $3,242,985 |
| 2018-10-20 | $0.04325 | $0.04593 | $0.04188 | $0.04545 | $104,291 | $3,408,983 |
| 2018-10-21 | $0.04568 | $0.04626 | $0.04401 | $0.04427 | $85,407.30 | $3,320,033 |
| 2018-10-22 | $0.04422 | $0.04525 | $0.04027 | $0.04464 | $151,733 | $3,347,828 |
| 2018-10-23 | $0.04465 | $0.04501 | $0.04308 | $0.04432 | $90,306.20 | $3,324,300 |
| 2018-10-24 | $0.04681 | $0.05391 | $0.04472 | $0.04711 | $1,575,150 | $3,533,573 |
| 2018-10-25 | $0.04925 | $0.05582 | $0.04914 | $0.05328 | $1,673,760 | $3,996,150 |
| 2018-10-26 | $0.05353 | $0.05430 | $0.04909 | $0.05403 | $605,787 | $4,052,055 |
| 2018-10-27 | $0.05557 | $0.05715 | $0.05147 | $0.05497 | $687,822 | $4,122,480 |
| 2018-10-28 | $0.05526 | $0.05526 | $0.04979 | $0.05129 | $257,168 | $3,846,668 |
| 2018-10-29 | $0.05017 | $0.05312 | $0.04638 | $0.04762 | $241,746 | $3,571,268 |
| 2018-10-30 | $0.04760 | $0.05279 | $0.04609 | $0.04634 | $108,501 | $3,475,770 |
| 2018-10-31 | $0.04647 | $0.04909 | $0.04608 | $0.04774 | $164,328 | $3,580,860 |