Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02321 | $0.02384 | $0.02320 | $0.02352 | $5,375.49 | $1,764,341 |
| 2019-05-02 | $0.02353 | $0.02373 | $0.02310 | $0.02371 | $16,330.00 | $1,777,943 |
| 2019-05-03 | $0.02371 | $0.02496 | $0.02363 | $0.02388 | $22,658.92 | $1,791,354 |
| 2019-05-04 | $0.02388 | $0.02645 | $0.02285 | $0.02471 | $67,269.01 | $1,853,387 |
| 2019-05-05 | $0.02471 | $0.02501 | $0.02370 | $0.02406 | $22,617.13 | $1,804,627 |
| 2019-05-06 | $0.02405 | $0.02467 | $0.02352 | $0.02452 | $18,571.24 | $1,838,805 |
| 2019-05-07 | $0.02451 | $0.02564 | $0.02200 | $0.02254 | $30,543.32 | $1,690,437 |
| 2019-05-08 | $0.02251 | $0.02316 | $0.02223 | $0.02308 | $16,015.29 | $1,731,247 |
| 2019-05-09 | $0.02308 | $0.02319 | $0.02203 | $0.02258 | $15,207.29 | $1,693,739 |
| 2019-05-10 | $0.02257 | $0.02409 | $0.02164 | $0.02320 | $22,990.31 | $1,739,966 |
| 2019-05-11 | $0.02320 | $0.02601 | $0.02319 | $0.02452 | $23,796.54 | $1,839,046 |
| 2019-05-12 | $0.02454 | $0.02561 | $0.02261 | $0.02320 | $14,533.02 | $1,739,860 |
| 2019-05-13 | $0.02320 | $0.02510 | $0.02275 | $0.02312 | $27,209.99 | $1,733,760 |
| 2019-05-14 | $0.02313 | $0.02343 | $0.02131 | $0.02204 | $18,499.77 | $1,653,016 |
| 2019-05-15 | $0.02203 | $0.02448 | $0.02169 | $0.02415 | $34,238.24 | $1,811,617 |
| 2019-05-16 | $0.02412 | $0.02559 | $0.02204 | $0.02291 | $35,672.21 | $1,718,349 |
| 2019-05-17 | $0.02290 | $0.02415 | $0.01913 | $0.02151 | $39,941.78 | $1,613,566 |
| 2019-05-18 | $0.02151 | $0.02239 | $0.02099 | $0.02131 | $11,203.40 | $1,598,170 |
| 2019-05-19 | $0.02132 | $0.04073 | $0.02128 | $0.02360 | $29,934.84 | $1,770,357 |
| 2019-05-20 | $0.02361 | $0.02361 | $0.02096 | $0.02284 | $26,562.37 | $1,713,031 |
| 2019-05-21 | $0.02287 | $0.02446 | $0.02229 | $0.02314 | $24,524.31 | $1,735,227 |
| 2019-05-22 | $0.02313 | $0.02437 | $0.02278 | $0.02302 | $10,195.23 | $1,726,606 |
| 2019-05-23 | $0.02300 | $0.02352 | $0.02183 | $0.02223 | $13,907.69 | $1,667,456 |
| 2019-05-24 | $0.02224 | $0.02261 | $0.01940 | $0.02182 | $17,051.55 | $1,636,130 |
| 2019-05-25 | $0.02182 | $0.02227 | $0.02113 | $0.02155 | $3,688.83 | $1,616,242 |
| 2019-05-26 | $0.02155 | $0.02247 | $0.02075 | $0.02137 | $36,048.48 | $1,602,606 |
| 2019-05-27 | $0.02138 | $0.02180 | $0.02024 | $0.02106 | $20,008.44 | $1,579,320 |
| 2019-05-28 | $0.02105 | $0.02119 | $0.01953 | $0.02032 | $15,505.35 | $1,524,038 |
| 2019-05-29 | $0.02032 | $0.02143 | $0.01958 | $0.02085 | $22,736.26 | $1,564,109 |
| 2019-05-30 | $0.02085 | $0.02119 | $0.01881 | $0.01921 | $19,567.89 | $1,440,571 |
| 2019-05-31 | $0.01921 | $0.02905 | $0.01899 | $0.02139 | $487,105 | $1,604,492 |