Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002665 | $0.002764 | $0.001788 | $0.002546 | $334.43 | $190,913 |
| 2019-11-02 | $0.002544 | $0.003977 | $0.002203 | $0.002342 | $1,204.69 | $175,628 |
| 2019-11-03 | $0.002459 | $0.002979 | $0.002203 | $0.002541 | $302.21 | $190,575 |
| 2019-11-04 | $0.002538 | $0.002662 | $0.002212 | $0.002607 | $473.66 | $195,521 |
| 2019-11-05 | $0.002607 | $0.002636 | $0.001956 | $0.002050 | $1,081.39 | $153,755 |
| 2019-11-06 | $0.002050 | $0.002431 | $0.002048 | $0.002160 | $244.05 | $161,982 |
| 2019-11-07 | $0.002161 | $0.003151 | $0.002159 | $0.002338 | $699.23 | $175,386 |
| 2019-11-08 | $0.002338 | $0.002377 | $0.001911 | $0.002042 | $340.55 | $153,180 |
| 2019-11-09 | $0.002042 | $0.002191 | $0.001436 | $0.001944 | $273.52 | $145,786 |
| 2019-11-10 | $0.001943 | $0.002412 | $0.001792 | $0.002308 | $455.58 | $173,064 |
| 2019-11-11 | $0.002308 | $0.002363 | $0.001824 | $0.002161 | $438.21 | $162,103 |
| 2019-11-12 | $0.002161 | $0.002186 | $0.001948 | $0.002029 | $318.78 | $152,201 |
| 2019-11-13 | $0.002030 | $0.002173 | $0.001947 | $0.001968 | $230.73 | $147,620 |
| 2019-11-14 | $0.001967 | $0.001987 | $0.001674 | $0.001828 | $104.98 | $137,075 |
| 2019-11-15 | $0.001830 | $0.001919 | $0.001729 | $0.001841 | $333.32 | $138,099 |
| 2019-11-16 | $0.001842 | $0.001913 | $0.001476 | $0.001598 | $543.34 | $119,845 |
| 2019-11-17 | $0.001598 | $0.001771 | $0.001596 | $0.001697 | $478.90 | $127,280 |
| 2019-11-18 | $0.001698 | $0.001984 | $0.001627 | $0.001853 | $830.52 | $138,977 |
| 2019-11-19 | $0.001853 | $0.001876 | $0.001618 | $0.001641 | $316.78 | $123,084 |
| 2019-11-20 | $0.001641 | $0.002002 | $0.001633 | $0.001927 | $337.53 | $144,539 |
| 2019-11-21 | $0.001925 | $0.001928 | $0.001695 | $0.001833 | $302.85 | $137,508 |
| 2019-11-22 | $0.001833 | $0.001974 | $0.001523 | $0.001602 | $338.67 | $120,120 |
| 2019-11-23 | $0.001602 | $0.001883 | $0.001575 | $0.001882 | $415.58 | $141,118 |
| 2019-11-24 | $0.001882 | $0.001915 | $0.001646 | $0.001686 | $183.92 | $126,465 |
| 2019-11-25 | $0.001751 | $0.001757 | $0.001532 | $0.001617 | $219.34 | $121,286 |
| 2019-11-26 | $0.001617 | $0.001732 | $0.001613 | $0.001653 | $189.86 | $123,964 |
| 2019-11-27 | $0.001635 | $0.001917 | $0.001535 | $0.001896 | $328.45 | $142,216 |
| 2019-11-28 | $0.001843 | $0.002212 | $0.001725 | $0.001754 | $520.41 | $131,561 |
| 2019-11-29 | $0.001754 | $0.001921 | $0.001703 | $0.001829 | $244.13 | $137,198 |
| 2019-11-30 | $0.001829 | $0.001998 | $0.001701 | $0.001859 | $198.49 | $139,418 |