Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01675 | $0.01696 | $0.01636 | $0.01644 | $5,552.27 | $1,232,746 |
| 2019-03-02 | $0.01642 | $0.01691 | $0.01628 | $0.01675 | $7,803.66 | $1,256,595 |
| 2019-03-03 | $0.01674 | $0.01730 | $0.01666 | $0.01727 | $2,716.48 | $1,294,951 |
| 2019-03-04 | $0.01724 | $0.01752 | $0.01573 | $0.01628 | $24,191.08 | $1,220,830 |
| 2019-03-05 | $0.01629 | $0.01875 | $0.01564 | $0.01715 | $214,798 | $1,286,081 |
| 2019-03-06 | $0.01712 | $0.02126 | $0.01712 | $0.01861 | $470,694 | $1,395,699 |
| 2019-03-07 | $0.01845 | $0.02017 | $0.01731 | $0.01855 | $140,367 | $1,391,577 |
| 2019-03-08 | $0.01858 | $0.01944 | $0.01697 | $0.01828 | $84,880.67 | $1,371,289 |
| 2019-03-09 | $0.01827 | $0.01930 | $0.01802 | $0.01886 | $42,614.11 | $1,414,519 |
| 2019-03-10 | $0.01889 | $0.01917 | $0.01804 | $0.01835 | $28,372.39 | $1,376,119 |
| 2019-03-11 | $0.01836 | $0.01923 | $0.01769 | $0.01883 | $26,373.26 | $1,412,127 |
| 2019-03-12 | $0.01885 | $0.02193 | $0.01787 | $0.01916 | $364,897 | $1,436,880 |
| 2019-03-13 | $0.01920 | $0.01984 | $0.01827 | $0.01902 | $127,099 | $1,426,598 |
| 2019-03-14 | $0.01909 | $0.01948 | $0.01866 | $0.01909 | $30,395.91 | $1,432,040 |
| 2019-03-15 | $0.01904 | $0.01929 | $0.01876 | $0.01917 | $18,475.69 | $1,437,957 |
| 2019-03-16 | $0.01917 | $0.02088 | $0.01773 | $0.01982 | $79,065.36 | $1,486,617 |
| 2019-03-17 | $0.01982 | $0.02128 | $0.01932 | $0.02041 | $68,114.07 | $1,531,108 |
| 2019-03-18 | $0.02043 | $0.02150 | $0.01957 | $0.02028 | $71,441.98 | $1,520,911 |
| 2019-03-19 | $0.02039 | $0.02195 | $0.01952 | $0.02034 | $104,747 | $1,525,308 |
| 2019-03-20 | $0.02034 | $0.02052 | $0.01964 | $0.02004 | $16,376.16 | $1,502,767 |
| 2019-03-21 | $0.02007 | $0.02026 | $0.01920 | $0.01980 | $26,624.74 | $1,484,882 |
| 2019-03-22 | $0.01978 | $0.02139 | $0.01959 | $0.02022 | $132,141 | $1,516,254 |
| 2019-03-23 | $0.02020 | $0.02051 | $0.01993 | $0.02028 | $13,824.45 | $1,520,671 |
| 2019-03-24 | $0.02026 | $0.02081 | $0.01973 | $0.02051 | $7,761.80 | $1,538,512 |
| 2019-03-25 | $0.02055 | $0.03725 | $0.01961 | $0.01999 | $50,341.08 | $1,499,156 |
| 2019-03-26 | $0.01991 | $0.02000 | $0.01918 | $0.01953 | $43,768.16 | $1,464,753 |
| 2019-03-27 | $0.01958 | $0.02092 | $0.01951 | $0.02090 | $77,092.34 | $1,567,342 |
| 2019-03-28 | $0.02090 | $0.02198 | $0.02022 | $0.02121 | $106,431 | $1,590,659 |
| 2019-03-29 | $0.02121 | $0.02398 | $0.02014 | $0.02110 | $701,575 | $1,582,141 |
| 2019-03-30 | $0.02105 | $0.02220 | $0.02019 | $0.02120 | $50,271.99 | $1,590,292 |
| 2019-03-31 | $0.02120 | $0.02131 | $0.02049 | $0.02099 | $51,267.51 | $1,574,171 |