Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1726 | $0.1859 | $0.1687 | $0.1772 | $62,757.00 | $24,810,660 |
| 2017-10-02 | $0.1771 | $0.1821 | $0.1552 | $0.1614 | $139,907 | $22,601,740 |
| 2017-10-03 | $0.1617 | $0.1658 | $0.1527 | $0.1598 | $127,379 | $22,368,360 |
| 2017-10-04 | $0.1613 | $0.1629 | $0.1540 | $0.1587 | $91,351.80 | $22,221,080 |
| 2017-10-05 | $0.1584 | $0.1610 | $0.1458 | $0.1527 | $124,246 | $21,375,900 |
| 2017-10-06 | $0.1523 | $0.1537 | $0.1248 | $0.1378 | $192,775 | $19,286,960 |
| 2017-10-07 | $0.1376 | $0.1409 | $0.1201 | $0.1239 | $213,375 | $17,352,440 |
| 2017-10-08 | $0.1234 | $0.1364 | $0.1178 | $0.1178 | $174,185 | $16,494,520 |
| 2017-10-09 | $0.1186 | $0.1340 | $0.09793 | $0.1081 | $179,331 | $15,130,360 |
| 2017-10-10 | $0.1068 | $0.1157 | $0.09487 | $0.1020 | $232,717 | $14,282,520 |
| 2017-10-11 | $0.1024 | $0.1499 | $0.1020 | $0.1166 | $133,478 | $16,324,560 |
| 2017-10-12 | $0.1180 | $0.1315 | $0.1066 | $0.1184 | $229,493 | $16,576,980 |
| 2017-10-13 | $0.1142 | $0.1340 | $0.1090 | $0.1261 | $137,997 | $17,648,820 |
| 2017-10-14 | $0.1259 | $0.1308 | $0.09752 | $0.1053 | $191,453 | $14,739,340 |
| 2017-10-15 | $0.1026 | $0.1187 | $0.08284 | $0.09045 | $149,981 | $12,663,126 |
| 2017-10-16 | $0.08997 | $0.1139 | $0.08997 | $0.09273 | $331,343 | $12,982,354 |
| 2017-10-17 | $0.09020 | $0.1130 | $0.08853 | $0.1092 | $158,773 | $15,291,500 |
| 2017-10-18 | $0.1091 | $0.1312 | $0.09532 | $0.1264 | $185,107 | $17,702,300 |
| 2017-10-19 | $0.1266 | $0.1429 | $0.1191 | $0.1289 | $155,227 | $18,044,460 |
| 2017-10-20 | $0.1286 | $0.1294 | $0.1135 | $0.1135 | $77,212.20 | $15,884,400 |
| 2017-10-21 | $0.1135 | $0.1210 | $0.09551 | $0.1023 | $144,083 | $14,327,320 |
| 2017-10-22 | $0.1030 | $0.1097 | $0.09404 | $0.1061 | $124,181 | $14,860,860 |
| 2017-10-23 | $0.1048 | $0.1111 | $0.09819 | $0.1075 | $89,519.70 | $15,056,300 |
| 2017-10-24 | $0.1074 | $0.1291 | $0.1043 | $0.1171 | $180,566 | $16,400,580 |
| 2017-10-25 | $0.1198 | $0.1226 | $0.1031 | $0.1107 | $128,762 | $15,504,720 |
| 2017-10-26 | $0.1109 | $0.1201 | $0.1060 | $0.1169 | $77,199.40 | $16,368,380 |
| 2017-10-27 | $0.1178 | $0.1234 | $0.1109 | $0.1232 | $85,151.60 | $17,252,620 |
| 2017-10-28 | $0.1236 | $0.1303 | $0.1150 | $0.1243 | $48,338.40 | $17,400,880 |
| 2017-10-29 | $0.1249 | $0.1340 | $0.1206 | $0.1277 | $113,010 | $17,876,880 |
| 2017-10-30 | $0.1264 | $0.1268 | $0.1161 | $0.1201 | $63,133.40 | $16,808,680 |
| 2017-10-31 | $0.1198 | $0.1337 | $0.1198 | $0.1271 | $96,393.50 | $17,792,460 |