Matchpool GUP
Xếp hạng #?
18:33:05 07/01/2021
Matchpool (GUP)
Không theo dõi
Lịch sử giá Matchpool (GUP) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001860 | $0.002311 | $0.001783 | $0.002094 | $378.13 | $157,060 |
| 2019-12-02 | $0.002094 | $0.002285 | $0.001719 | $0.001870 | $287.58 | $140,237 |
| 2019-12-03 | $0.001870 | $0.001944 | $0.001852 | $0.001899 | $236.24 | $142,432 |
| 2019-12-04 | $0.001899 | $0.002370 | $0.001862 | $0.002202 | $341.83 | $165,147 |
| 2019-12-05 | $0.002198 | $0.002619 | $0.002037 | $0.002607 | $447.92 | $195,537 |
| 2019-12-06 | $0.002607 | $0.002824 | $0.002009 | $0.002345 | $231.71 | $175,907 |
| 2019-12-07 | $0.002346 | $0.002529 | $0.002343 | $0.002345 | $163.55 | $175,868 |
| 2019-12-08 | $0.002345 | $0.002486 | $0.002114 | $0.002193 | $175.04 | $164,504 |
| 2019-12-09 | $0.002117 | $0.002351 | $0.002105 | $0.002219 | $349.79 | $166,417 |
| 2019-12-10 | $0.002220 | $0.002228 | $0.002036 | $0.002179 | $312.24 | $163,420 |
| 2019-12-11 | $0.002179 | $0.002185 | $0.002032 | $0.002098 | $250.78 | $157,354 |
| 2019-12-12 | $0.002098 | $0.002386 | $0.002075 | $0.002173 | $311.85 | $162,980 |
| 2019-12-13 | $0.002173 | $0.002183 | $0.002017 | $0.002088 | $254.74 | $156,595 |
| 2019-12-14 | $0.002088 | $0.002093 | $0.001547 | $0.001731 | $975.76 | $129,795 |
| 2019-12-15 | $0.001730 | $0.001850 | $0.001490 | $0.001613 | $723.83 | $120,967 |
| 2019-12-16 | $0.001613 | $0.001877 | $0.001472 | $0.001816 | $7.27 | $136,225 |
| 2019-12-17 | $0.001816 | $0.001827 | $0.001606 | $0.001614 | $96.42 | $121,066 |
| 2019-12-18 | $0.001614 | $0.001782 | $0.001374 | $0.001771 | $186.72 | $132,812 |
| 2019-12-19 | $0.001771 | $0.001806 | $0.001704 | $0.001719 | $200.21 | $128,951 |
| 2019-12-20 | $0.001719 | $0.001808 | $0.001712 | $0.001805 | $189.69 | $135,358 |
| 2019-12-21 | $0.001804 | $0.001805 | $0.001656 | $0.001797 | $224.23 | $134,798 |
| 2019-12-22 | $0.001797 | $0.001845 | $0.001706 | $0.001843 | $281.22 | $138,255 |
| 2019-12-23 | $0.001843 | $0.001913 | $0.001753 | $0.001833 | $184.46 | $137,478 |
| 2019-12-24 | $0.001834 | $0.001871 | $0.001749 | $0.001830 | $40.67 | $137,274 |
| 2019-12-25 | $0.001830 | $0.001840 | $0.001583 | $0.001672 | $38.38 | $125,391 |
| 2019-12-26 | $0.001672 | $0.001677 | $0.001475 | $0.001482 | $364.84 | $111,150 |
| 2019-12-27 | $0.001482 | $0.001664 | $0.001460 | $0.001590 | $175.49 | $119,230 |
| 2019-12-28 | $0.001590 | $0.001651 | $0.001521 | $0.001634 | $292.67 | $122,536 |
| 2019-12-29 | $0.001634 | $0.001818 | $0.001550 | $0.001640 | $146.86 | $123,007 |
| 2019-12-30 | $0.001640 | $0.001649 | $0.001563 | $0.001605 | $135.26 | $120,369 |
| 2019-12-31 | $0.001604 | $0.001614 | $0.001435 | $0.001582 | $183.29 | $118,676 |