Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01841 | $0.02013 | $0.01824 | $0.01986 | $41,755.42 | $1,489,138 |
| 2018-12-02 | $0.01982 | $0.02344 | $0.01953 | $0.02165 | $161,651 | $1,623,497 |
| 2018-12-03 | $0.02171 | $0.02171 | $0.01876 | $0.01876 | $66,458.77 | $1,406,802 |
| 2018-12-04 | $0.01875 | $0.02037 | $0.01874 | $0.01957 | $34,794.98 | $1,467,515 |
| 2018-12-05 | $0.01961 | $0.01965 | $0.01772 | $0.01772 | $34,635.90 | $1,328,713 |
| 2018-12-06 | $0.01771 | $0.01856 | $0.01589 | $0.01589 | $96,771.50 | $1,191,787 |
| 2018-12-07 | $0.01586 | $0.01617 | $0.01414 | $0.01582 | $63,082.49 | $1,186,621 |
| 2018-12-08 | $0.01581 | $0.01803 | $0.01515 | $0.01595 | $51,762.03 | $1,196,235 |
| 2018-12-09 | $0.01604 | $0.01924 | $0.01604 | $0.01789 | $248,728 | $1,341,517 |
| 2018-12-10 | $0.01786 | $0.02130 | $0.01751 | $0.02000 | $224,002 | $1,500,325 |
| 2018-12-11 | $0.02057 | $0.02057 | $0.01790 | $0.01836 | $69,957.54 | $1,376,751 |
| 2018-12-12 | $0.02029 | $0.02101 | $0.01895 | $0.01923 | $151,012 | $1,442,255 |
| 2018-12-13 | $0.01924 | $0.01928 | $0.01687 | $0.01700 | $39,917.76 | $1,274,989 |
| 2018-12-14 | $0.01699 | $0.01705 | $0.01556 | $0.01582 | $23,321.28 | $1,186,706 |
| 2018-12-15 | $0.01597 | $0.01610 | $0.01522 | $0.01540 | $18,885.27 | $1,154,661 |
| 2018-12-16 | $0.01539 | $0.01553 | $0.01481 | $0.01503 | $18,098.02 | $1,127,581 |
| 2018-12-17 | $0.01505 | $0.01763 | $0.01482 | $0.01663 | $39,632.96 | $1,247,350 |
| 2018-12-18 | $0.01663 | $0.01744 | $0.01652 | $0.01743 | $23,585.18 | $1,307,286 |
| 2018-12-19 | $0.01746 | $0.01812 | $0.01687 | $0.01695 | $45,767.47 | $1,271,482 |
| 2018-12-20 | $0.01692 | $0.02162 | $0.01688 | $0.01953 | $83,098.45 | $1,464,832 |
| 2018-12-21 | $0.01919 | $0.01962 | $0.01763 | $0.01775 | $23,821.78 | $1,331,127 |
| 2018-12-22 | $0.01770 | $0.01932 | $0.01757 | $0.01929 | $31,751.57 | $1,446,415 |
| 2018-12-23 | $0.01933 | $0.01964 | $0.01890 | $0.01901 | $47,781.64 | $1,425,719 |
| 2018-12-24 | $0.01902 | $0.02052 | $0.01902 | $0.01997 | $89,009.24 | $1,497,604 |
| 2018-12-25 | $0.02004 | $0.02004 | $0.01794 | $0.01855 | $42,055.03 | $1,391,171 |
| 2018-12-26 | $0.01856 | $0.01900 | $0.01709 | $0.01817 | $41,899.37 | $1,362,929 |
| 2018-12-27 | $0.01822 | $0.01822 | $0.01634 | $0.01643 | $57,466.85 | $1,232,210 |
| 2018-12-28 | $0.01644 | $0.01785 | $0.01602 | $0.01768 | $30,362.74 | $1,325,932 |
| 2018-12-29 | $0.01773 | $0.01969 | $0.01763 | $0.01794 | $69,433.80 | $1,345,846 |
| 2018-12-30 | $0.01796 | $0.01802 | $0.01690 | $0.01717 | $30,336.94 | $1,287,465 |
| 2018-12-31 | $0.01718 | $0.01740 | $0.01647 | $0.01669 | $38,722.72 | $1,252,030 |