Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1273 | $0.1287 | $0.1201 | $0.1216 | $52,656.10 | $17,021,200 |
| 2017-11-02 | $0.1214 | $0.1232 | $0.08908 | $0.09346 | $184,953 | $13,083,952 |
| 2017-11-03 | $0.08900 | $0.1081 | $0.08603 | $0.09113 | $59,305.30 | $12,757,752 |
| 2017-11-04 | $0.08981 | $0.1118 | $0.08981 | $0.09802 | $35,697.00 | $13,722,548 |
| 2017-11-05 | $0.09810 | $0.1046 | $0.09327 | $0.09367 | $32,346.10 | $13,113,926 |
| 2017-11-06 | $0.09551 | $0.1021 | $0.09064 | $0.09516 | $45,002.00 | $13,322,162 |
| 2017-11-07 | $0.09501 | $0.09898 | $0.09280 | $0.09551 | $43,528.60 | $13,371,162 |
| 2017-11-08 | $0.09538 | $0.1185 | $0.09503 | $0.1160 | $104,078 | $16,245,180 |
| 2017-11-09 | $0.1158 | $0.1262 | $0.1113 | $0.1211 | $67,333.40 | $16,957,080 |
| 2017-11-10 | $0.1209 | $0.1248 | $0.09741 | $0.09984 | $38,324.50 | $13,977,110 |
| 2017-11-11 | $0.09948 | $0.1156 | $0.09592 | $0.09959 | $45,218.00 | $13,942,292 |
| 2017-11-12 | $0.09952 | $0.1023 | $0.08304 | $0.08850 | $32,601.40 | $12,389,916 |
| 2017-11-13 | $0.08700 | $0.1001 | $0.08700 | $0.09448 | $37,123.50 | $13,227,900 |
| 2017-11-14 | $0.09441 | $0.1025 | $0.09052 | $0.09837 | $55,288.90 | $13,772,108 |
| 2017-11-15 | $0.09745 | $0.1137 | $0.09743 | $0.1095 | $83,571.80 | $15,328,880 |
| 2017-11-16 | $0.1093 | $0.1381 | $0.1010 | $0.1325 | $298,495 | $18,544,400 |
| 2017-11-17 | $0.1322 | $0.1350 | $0.1138 | $0.1143 | $92,112.60 | $16,006,760 |
| 2017-11-18 | $0.1139 | $0.1208 | $0.1083 | $0.1089 | $108,691 | $15,243,760 |
| 2017-11-19 | $0.1086 | $0.1183 | $0.1068 | $0.1165 | $137,499 | $16,314,200 |
| 2017-11-20 | $0.1165 | $0.1233 | $0.1081 | $0.1156 | $241,196 | $16,187,360 |
| 2017-11-21 | $0.1185 | $0.1239 | $0.1070 | $0.1085 | $2,420,590 | $15,188,320 |
| 2017-11-22 | $0.1083 | $0.1141 | $0.1066 | $0.1112 | $60,853.50 | $15,571,500 |
| 2017-11-23 | $0.1113 | $0.1371 | $0.1039 | $0.1281 | $831,406 | $17,933,440 |
| 2017-11-24 | $0.1299 | $0.1573 | $0.1228 | $0.1311 | $377,123 | $18,356,380 |
| 2017-11-25 | $0.1306 | $0.1356 | $0.1205 | $0.1291 | $293,263 | $18,073,580 |
| 2017-11-26 | $0.1272 | $0.1387 | $0.1253 | $0.1299 | $381,492 | $18,192,440 |
| 2017-11-27 | $0.1299 | $0.1489 | $0.1299 | $0.1438 | $249,871 | $20,137,880 |
| 2017-11-28 | $0.1442 | $0.1509 | $0.1323 | $0.1391 | $478,929 | $19,471,760 |
| 2017-11-29 | $0.1380 | $0.1502 | $0.1140 | $0.1235 | $375,219 | $17,294,480 |
| 2017-11-30 | $0.1245 | $0.1310 | $0.1049 | $0.1139 | $304,741 | $15,951,180 |