Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01671 | $0.01714 | $0.01657 | $0.01710 | $24,738.68 | $1,282,547 |
| 2019-01-02 | $0.01716 | $0.01862 | $0.01702 | $0.01858 | $42,450.53 | $1,393,204 |
| 2019-01-03 | $0.01953 | $0.02551 | $0.01852 | $0.01941 | $732,807 | $1,455,717 |
| 2019-01-04 | $0.01969 | $0.01977 | $0.01766 | $0.01807 | $159,075 | $1,355,213 |
| 2019-01-05 | $0.01785 | $0.01829 | $0.01753 | $0.01762 | $36,028.21 | $1,321,295 |
| 2019-01-06 | $0.01761 | $0.01875 | $0.01735 | $0.01848 | $41,241.28 | $1,385,874 |
| 2019-01-07 | $0.01847 | $0.01892 | $0.01729 | $0.01753 | $71,650.94 | $1,314,534 |
| 2019-01-08 | $0.01755 | $0.01840 | $0.01754 | $0.01757 | $48,649.88 | $1,317,587 |
| 2019-01-09 | $0.01759 | $0.01802 | $0.01718 | $0.01766 | $43,990.92 | $1,324,412 |
| 2019-01-10 | $0.01767 | $0.01794 | $0.01499 | $0.01553 | $53,646.93 | $1,165,122 |
| 2019-01-11 | $0.01552 | $0.01590 | $0.01516 | $0.01562 | $17,423.83 | $1,171,137 |
| 2019-01-12 | $0.01561 | $0.01569 | $0.01518 | $0.01543 | $3,696.56 | $1,157,253 |
| 2019-01-13 | $0.01542 | $0.01563 | $0.01475 | $0.01479 | $8,670.58 | $1,108,968 |
| 2019-01-14 | $0.01479 | $0.01586 | $0.01472 | $0.01575 | $8,721.07 | $1,181,494 |
| 2019-01-15 | $0.01574 | $0.01631 | $0.01454 | $0.01539 | $24,546.43 | $1,154,016 |
| 2019-01-16 | $0.01536 | $0.01676 | $0.01536 | $0.01580 | $36,958.11 | $1,185,217 |
| 2019-01-17 | $0.01580 | $0.01646 | $0.01557 | $0.01643 | $38,464.17 | $1,232,402 |
| 2019-01-18 | $0.01643 | $0.02192 | $0.01638 | $0.01955 | $692,682 | $1,466,010 |
| 2019-01-19 | $0.01977 | $0.02160 | $0.01866 | $0.01898 | $236,455 | $1,423,234 |
| 2019-01-20 | $0.01899 | $0.01899 | $0.01618 | $0.01677 | $167,691 | $1,257,557 |
| 2019-01-21 | $0.01679 | $0.02270 | $0.01589 | $0.01611 | $50,322.37 | $1,207,972 |
| 2019-01-22 | $0.01612 | $0.01693 | $0.01604 | $0.01655 | $65,993.93 | $1,240,914 |
| 2019-01-23 | $0.01698 | $0.01746 | $0.01633 | $0.01712 | $54,061.94 | $1,284,250 |
| 2019-01-24 | $0.01701 | $0.02068 | $0.01644 | $0.01902 | $402,519 | $1,426,652 |
| 2019-01-25 | $0.01906 | $0.01906 | $0.01663 | $0.01744 | $105,444 | $1,307,651 |
| 2019-01-26 | $0.01747 | $0.01765 | $0.01692 | $0.01747 | $18,578.00 | $1,309,933 |
| 2019-01-27 | $0.01747 | $0.01908 | $0.01729 | $0.01816 | $64,789.95 | $1,362,071 |
| 2019-01-28 | $0.01818 | $0.01818 | $0.01693 | $0.01752 | $25,594.99 | $1,313,942 |
| 2019-01-29 | $0.01753 | $0.01758 | $0.01616 | $0.01639 | $15,347.40 | $1,228,982 |
| 2019-01-30 | $0.01640 | $0.01727 | $0.01626 | $0.01714 | $5,135.13 | $1,285,511 |
| 2019-01-31 | $0.01732 | $0.01744 | $0.01636 | $0.01662 | $16,611.04 | $1,246,811 |