Mothership MSP
Xếp hạng #?
18:41:05 15/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.06327 | $0.06593 | $0.05069 | $0.05735 | $52,923.90 | $8,028,916 |
| 2017-08-02 | $0.05867 | $0.06429 | $0.04854 | $0.04869 | $58,449.30 | $6,816,320 |
| 2017-08-03 | $0.05527 | $0.05677 | $0.05018 | $0.05499 | $53,652.20 | $7,698,698 |
| 2017-08-04 | $0.05499 | $0.06132 | $0.05278 | $0.05519 | $49,345.00 | $7,727,286 |
| 2017-08-05 | $0.05517 | $0.06400 | $0.05488 | $0.05896 | $51,927.20 | $8,254,568 |
| 2017-08-06 | $0.05799 | $0.06182 | $0.05458 | $0.06099 | $90,446.90 | $8,538,460 |
| 2017-08-07 | $0.06078 | $0.06206 | $0.04405 | $0.05963 | $104,458 | $8,347,724 |
| 2017-08-08 | $0.05966 | $0.06240 | $0.05477 | $0.05617 | $80,819.10 | $7,863,940 |
| 2017-08-09 | $0.05634 | $0.05793 | $0.05070 | $0.05647 | $66,526.40 | $7,905,394 |
| 2017-08-10 | $0.05642 | $0.07954 | $0.03961 | $0.07485 | $304,842 | $10,478,580 |
| 2017-08-11 | $0.07379 | $0.07908 | $0.06754 | $0.07401 | $153,631 | $10,361,414 |
| 2017-08-12 | $0.07391 | $0.09672 | $0.07172 | $0.08825 | $338,616 | $12,354,874 |
| 2017-08-13 | $0.08845 | $0.09842 | $0.08077 | $0.09197 | $161,536 | $12,876,360 |
| 2017-08-14 | $0.09207 | $0.09699 | $0.07865 | $0.09621 | $247,693 | $13,469,806 |
| 2017-08-15 | $0.09700 | $0.1451 | $0.08843 | $0.1440 | $522,148 | $20,165,460 |
| 2017-08-16 | $0.1444 | $0.2045 | $0.1235 | $0.1958 | $1,031,530 | $27,409,760 |
| 2017-08-17 | $0.2081 | $0.2183 | $0.1412 | $0.1854 | $828,638 | $25,950,400 |
| 2017-08-18 | $0.1847 | $0.1942 | $0.1290 | $0.1620 | $295,533 | $22,681,120 |
| 2017-08-19 | $0.1580 | $0.1802 | $0.1402 | $0.1718 | $199,200 | $24,056,060 |
| 2017-08-20 | $0.1717 | $0.1859 | $0.1657 | $0.1739 | $183,029 | $24,340,120 |
| 2017-08-21 | $0.1730 | $0.1814 | $0.1618 | $0.1654 | $199,116 | $23,149,700 |
| 2017-08-22 | $0.1654 | $0.1778 | $0.1351 | $0.1631 | $281,073 | $22,827,280 |
| 2017-08-23 | $0.1696 | $0.2065 | $0.1624 | $0.2002 | $535,714 | $28,034,160 |
| 2017-08-24 | $0.1987 | $0.2241 | $0.1913 | $0.2095 | $462,662 | $29,323,140 |
| 2017-08-25 | $0.2090 | $0.2320 | $0.2010 | $0.2291 | $420,801 | $32,073,160 |
| 2017-08-26 | $0.2325 | $0.2962 | $0.2325 | $0.2697 | $1,234,720 | $37,757,860 |
| 2017-08-27 | $0.2738 | $0.2880 | $0.2391 | $0.2552 | $474,145 | $35,733,880 |
| 2017-08-28 | $0.2662 | $0.2662 | $0.2218 | $0.2477 | $426,230 | $34,684,580 |
| 2017-08-29 | $0.2491 | $0.2578 | $0.2067 | $0.2280 | $378,709 | $31,913,980 |
| 2017-08-30 | $0.2273 | $0.2486 | $0.2043 | $0.2429 | $434,164 | $34,011,460 |
| 2017-08-31 | $0.2454 | $0.2607 | $0.2218 | $0.2502 | $464,752 | $35,030,800 |