Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04774 | $0.05002 | $0.04720 | $0.04974 | $83,435.20 | $3,730,395 |
| 2018-11-02 | $0.05002 | $0.05018 | $0.04860 | $0.04956 | $128,255 | $3,716,993 |
| 2018-11-03 | $0.04956 | $0.05061 | $0.04923 | $0.05042 | $81,482.80 | $3,781,770 |
| 2018-11-04 | $0.05083 | $0.05194 | $0.04895 | $0.04905 | $138,210 | $3,678,555 |
| 2018-11-05 | $0.04900 | $0.05041 | $0.04719 | $0.04773 | $169,966 | $3,579,465 |
| 2018-11-06 | $0.04789 | $0.04794 | $0.04383 | $0.04486 | $166,802 | $3,365,588 |
| 2018-11-07 | $0.04532 | $0.04747 | $0.04503 | $0.04705 | $121,074 | $3,528,555 |
| 2018-11-08 | $0.04701 | $0.05290 | $0.04611 | $0.05104 | $198,674 | $3,828,270 |
| 2018-11-09 | $0.05104 | $0.05346 | $0.04927 | $0.05161 | $218,168 | $3,870,683 |
| 2018-11-10 | $0.05160 | $0.05236 | $0.05122 | $0.05192 | $79,449.40 | $3,894,023 |
| 2018-11-11 | $0.05188 | $0.05569 | $0.05107 | $0.05354 | $261,130 | $4,015,448 |
| 2018-11-12 | $0.05371 | $0.05858 | $0.05331 | $0.05823 | $887,624 | $4,367,535 |
| 2018-11-13 | $0.05793 | $0.05817 | $0.05192 | $0.05346 | $216,137 | $4,009,628 |
| 2018-11-14 | $0.05347 | $0.05347 | $0.04073 | $0.04310 | $217,318 | $3,232,575 |
| 2018-11-15 | $0.04330 | $0.04330 | $0.03559 | $0.03842 | $113,766 | $2,881,395 |
| 2018-11-16 | $0.03847 | $0.04055 | $0.03796 | $0.03962 | $84,542.30 | $2,971,583 |
| 2018-11-17 | $0.03969 | $0.03998 | $0.03746 | $0.03797 | $47,352.70 | $2,847,675 |
| 2018-11-18 | $0.03804 | $0.03930 | $0.03790 | $0.03925 | $41,801.30 | $2,943,428 |
| 2018-11-19 | $0.03921 | $0.03922 | $0.02751 | $0.02788 | $147,102 | $2,090,828 |
| 2018-11-20 | $0.02772 | $0.02865 | $0.02063 | $0.02277 | $99,925.30 | $1,707,960 |
| 2018-11-21 | $0.02282 | $0.02424 | $0.02086 | $0.02420 | $57,805.50 | $1,815,255 |
| 2018-11-22 | $0.02413 | $0.02448 | $0.02237 | $0.02247 | $17,844.70 | $1,684,920 |
| 2018-11-23 | $0.02236 | $0.02250 | $0.02090 | $0.02171 | $39,898.30 | $1,628,430 |
| 2018-11-24 | $0.02170 | $0.02190 | $0.01881 | $0.01940 | $31,457.60 | $1,455,165 |
| 2018-11-25 | $0.01929 | $0.01935 | $0.01602 | $0.01852 | $68,409.70 | $1,388,700 |
| 2018-11-26 | $0.01835 | $0.01908 | $0.01654 | $0.01705 | $32,813.60 | $1,278,435 |
| 2018-11-27 | $0.01702 | $0.01736 | $0.01629 | $0.01672 | $43,960.20 | $1,253,933 |
| 2018-11-28 | $0.01685 | $0.02120 | $0.01657 | $0.01979 | $63,283.70 | $1,484,370 |
| 2018-11-29 | $0.01987 | $0.02114 | $0.01881 | $0.02039 | $104,275 | $1,529,050 |
| 2018-11-30 | $0.02043 | $0.02043 | $0.01774 | $0.01806 | $64,086.54 | $1,354,469 |