Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02139 | $0.03164 | $0.02075 | $0.02472 | $1,354,948 | $1,853,968 |
| 2019-06-02 | $0.02472 | $0.03887 | $0.02456 | $0.03190 | $2,044,330 | $2,392,496 |
| 2019-06-03 | $0.03180 | $0.03180 | $0.02448 | $0.02495 | $199,599 | $1,871,166 |
| 2019-06-04 | $0.02506 | $0.02506 | $0.02120 | $0.02188 | $88,811.26 | $1,640,669 |
| 2019-06-05 | $0.02191 | $0.02512 | $0.02118 | $0.02259 | $91,746.18 | $1,694,162 |
| 2019-06-06 | $0.02259 | $0.02400 | $0.02055 | $0.02178 | $34,049.74 | $1,633,664 |
| 2019-06-07 | $0.02177 | $0.02237 | $0.02066 | $0.02103 | $47,366.55 | $1,577,462 |
| 2019-06-08 | $0.02103 | $0.03062 | $0.02054 | $0.02139 | $80,349.63 | $1,604,469 |
| 2019-06-09 | $0.02139 | $0.02187 | $0.02005 | $0.02047 | $14,782.35 | $1,535,143 |
| 2019-06-10 | $0.02042 | $0.02155 | $0.01701 | $0.02126 | $22,501.82 | $1,594,236 |
| 2019-06-11 | $0.02128 | $0.02155 | $0.02063 | $0.02143 | $5,049.44 | $1,607,483 |
| 2019-06-12 | $0.02143 | $0.02234 | $0.02003 | $0.02129 | $44,001.16 | $1,596,835 |
| 2019-06-13 | $0.02130 | $0.02173 | $0.02043 | $0.02134 | $22,099.89 | $1,600,803 |
| 2019-06-14 | $0.02136 | $0.02141 | $0.01992 | $0.02057 | $31,293.07 | $1,542,742 |
| 2019-06-15 | $0.02058 | $0.02103 | $0.01974 | $0.02070 | $27,962.78 | $1,552,467 |
| 2019-06-16 | $0.02070 | $0.02374 | $0.01933 | $0.02065 | $162,280 | $1,548,623 |
| 2019-06-17 | $0.02067 | $0.02124 | $0.01973 | $0.02099 | $31,699.00 | $1,574,410 |
| 2019-06-18 | $0.02098 | $0.02138 | $0.02003 | $0.02042 | $18,330.66 | $1,531,221 |
| 2019-06-19 | $0.02043 | $0.02083 | $0.01942 | $0.02057 | $29,901.32 | $1,543,110 |
| 2019-06-20 | $0.02057 | $0.02081 | $0.01902 | $0.01970 | $19,521.40 | $1,477,385 |
| 2019-06-21 | $0.01971 | $0.02019 | $0.01860 | $0.02019 | $12,699.34 | $1,514,506 |
| 2019-06-22 | $0.02019 | $0.02052 | $0.01827 | $0.01915 | $23,674.36 | $1,436,285 |
| 2019-06-23 | $0.01915 | $0.01931 | $0.01690 | $0.01852 | $213,337 | $1,389,322 |
| 2019-06-24 | $0.01852 | $0.01857 | $0.01719 | $0.01773 | $50,881.73 | $1,329,563 |
| 2019-06-25 | $0.01773 | $0.02211 | $0.01669 | $0.01781 | $127,537 | $1,335,590 |
| 2019-06-26 | $0.01781 | $0.01855 | $0.01454 | $0.01481 | $70,420.61 | $1,110,659 |
| 2019-06-27 | $0.01505 | $0.01686 | $0.01217 | $0.01385 | $59,091.46 | $1,039,066 |
| 2019-06-28 | $0.01385 | $0.01476 | $0.01338 | $0.01463 | $8,980.42 | $1,097,237 |
| 2019-06-29 | $0.01491 | $0.01636 | $0.01360 | $0.01473 | $18,807.89 | $1,104,857 |
| 2019-06-30 | $0.01472 | $0.01550 | $0.01319 | $0.01357 | $11,770.90 | $1,017,976 |