Mothership MSP
Xếp hạng #?
18:41:05 15/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2490 | $0.2778 | $0.2396 | $0.2522 | $440,954 | $35,313,740 |
| 2017-09-02 | $0.2526 | $0.2904 | $0.2414 | $0.2757 | $423,668 | $38,596,880 |
| 2017-09-03 | $0.2812 | $0.2818 | $0.2291 | $0.2473 | $330,912 | $34,626,340 |
| 2017-09-04 | $0.2472 | $0.2525 | $0.1904 | $0.2280 | $444,024 | $31,919,020 |
| 2017-09-05 | $0.2245 | $0.2348 | $0.1925 | $0.2290 | $243,519 | $32,056,360 |
| 2017-09-06 | $0.2333 | $0.2498 | $0.2214 | $0.2277 | $295,150 | $31,884,860 |
| 2017-09-07 | $0.2279 | $0.2374 | $0.2182 | $0.2340 | $196,453 | $32,760,420 |
| 2017-09-08 | $0.2369 | $0.2769 | $0.2212 | $0.2306 | $473,219 | $32,277,420 |
| 2017-09-09 | $0.2427 | $0.2527 | $0.2133 | $0.2338 | $319,565 | $32,731,580 |
| 2017-09-10 | $0.2304 | $0.2462 | $0.2008 | $0.2120 | $270,833 | $29,679,860 |
| 2017-09-11 | $0.2126 | $0.2365 | $0.2020 | $0.2082 | $172,293 | $29,141,560 |
| 2017-09-12 | $0.2086 | $0.2263 | $0.2012 | $0.2160 | $209,153 | $30,245,880 |
| 2017-09-13 | $0.2163 | $0.2163 | $0.1735 | $0.2008 | $244,107 | $28,105,980 |
| 2017-09-14 | $0.2009 | $0.2183 | $0.1596 | $0.1642 | $297,748 | $22,994,020 |
| 2017-09-15 | $0.1624 | $0.2089 | $0.1518 | $0.1923 | $357,231 | $26,915,140 |
| 2017-09-16 | $0.1916 | $0.2058 | $0.1764 | $0.1926 | $148,250 | $26,962,600 |
| 2017-09-17 | $0.1926 | $0.1935 | $0.1742 | $0.1859 | $256,916 | $26,021,380 |
| 2017-09-18 | $0.1864 | $0.2071 | $0.1864 | $0.2022 | $178,797 | $28,308,420 |
| 2017-09-19 | $0.2030 | $0.2057 | $0.1793 | $0.1907 | $223,899 | $26,695,620 |
| 2017-09-20 | $0.1937 | $0.2012 | $0.1815 | $0.1869 | $136,015 | $26,164,040 |
| 2017-09-21 | $0.1868 | $0.1914 | $0.1667 | $0.1678 | $122,578 | $23,486,260 |
| 2017-09-22 | $0.1676 | $0.1770 | $0.1628 | $0.1659 | $62,662.80 | $23,223,060 |
| 2017-09-23 | $0.1640 | $0.1671 | $0.1483 | $0.1608 | $419,405 | $22,510,040 |
| 2017-09-24 | $0.1606 | $0.1715 | $0.1518 | $0.1603 | $176,925 | $22,441,720 |
| 2017-09-25 | $0.1601 | $0.1732 | $0.1541 | $0.1611 | $135,204 | $22,558,620 |
| 2017-09-26 | $0.1622 | $0.1646 | $0.1515 | $0.1578 | $117,667 | $22,088,920 |
| 2017-09-27 | $0.1590 | $0.1672 | $0.1503 | $0.1504 | $187,658 | $21,061,740 |
| 2017-09-28 | $0.1501 | $0.1785 | $0.1494 | $0.1688 | $175,619 | $23,632,000 |
| 2017-09-29 | $0.1685 | $0.1810 | $0.1584 | $0.1630 | $75,450.70 | $22,818,180 |
| 2017-09-30 | $0.1622 | $0.1782 | $0.1620 | $0.1720 | $53,579.70 | $24,073,700 |