Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1151 | $0.1332 | $0.1104 | $0.1259 | $111,011 | $17,630,620 |
| 2017-12-02 | $0.1328 | $0.1351 | $0.1049 | $0.1211 | $392,891 | $16,947,840 |
| 2017-12-03 | $0.1196 | $0.1364 | $0.1094 | $0.1202 | $266,716 | $16,827,160 |
| 2017-12-04 | $0.1217 | $0.1261 | $0.1058 | $0.1169 | $360,368 | $16,359,000 |
| 2017-12-05 | $0.1173 | $0.1230 | $0.08788 | $0.1072 | $309,166 | $15,010,520 |
| 2017-12-06 | $0.1070 | $0.1475 | $0.1033 | $0.1163 | $104,403 | $16,275,280 |
| 2017-12-07 | $0.1160 | $0.1229 | $0.07936 | $0.09942 | $467,431 | $13,919,290 |
| 2017-12-08 | $0.1001 | $0.1217 | $0.09606 | $0.1130 | $252,207 | $15,816,500 |
| 2017-12-09 | $0.1129 | $0.1354 | $0.1040 | $0.1111 | $278,027 | $15,547,840 |
| 2017-12-10 | $0.1111 | $0.1116 | $0.09624 | $0.1050 | $287,697 | $14,697,060 |
| 2017-12-11 | $0.1033 | $0.1134 | $0.09908 | $0.1134 | $200,164 | $15,883,000 |
| 2017-12-12 | $0.1136 | $0.1239 | $0.1063 | $0.1176 | $219,221 | $16,467,080 |
| 2017-12-13 | $0.1166 | $0.1213 | $0.08977 | $0.09900 | $241,101 | $13,860,112 |
| 2017-12-14 | $0.09815 | $0.1141 | $0.09130 | $0.1022 | $123,271 | $14,305,340 |
| 2017-12-15 | $0.1020 | $0.1200 | $0.09463 | $0.1104 | $209,784 | $15,450,260 |
| 2017-12-16 | $0.1105 | $0.1435 | $0.1069 | $0.1415 | $237,968 | $19,804,960 |
| 2017-12-17 | $0.1417 | $0.1526 | $0.1284 | $0.1348 | $265,760 | $18,871,160 |
| 2017-12-18 | $0.1348 | $0.1550 | $0.1271 | $0.1505 | $275,193 | $21,064,540 |
| 2017-12-19 | $0.1530 | $0.1900 | $0.1438 | $0.1592 | $594,149 | $22,287,160 |
| 2017-12-20 | $0.1599 | $0.1681 | $0.1343 | $0.1526 | $229,524 | $21,366,240 |
| 2017-12-21 | $0.1530 | $0.1859 | $0.1350 | $0.1742 | $644,083 | $24,388,280 |
| 2017-12-22 | $0.1748 | $0.1922 | $0.1172 | $0.1537 | $308,318 | $21,519,400 |
| 2017-12-23 | $0.1552 | $0.1875 | $0.1552 | $0.1735 | $234,463 | $24,294,760 |
| 2017-12-24 | $0.1755 | $0.1766 | $0.1425 | $0.1563 | $255,848 | $21,881,440 |
| 2017-12-25 | $0.1623 | $0.1815 | $0.1570 | $0.1805 | $394,913 | $25,269,020 |
| 2017-12-26 | $0.1803 | $0.2036 | $0.1744 | $0.1939 | $395,555 | $27,147,400 |
| 2017-12-27 | $0.1941 | $0.2290 | $0.1715 | $0.2229 | $455,036 | $31,201,100 |
| 2017-12-28 | $0.4139 | $0.4144 | $0.1821 | $0.2609 | $1,779,880 | $36,525,440 |
| 2017-12-29 | $0.2677 | $0.3482 | $0.2514 | $0.3007 | $1,713,740 | $42,094,920 |
| 2017-12-30 | $0.3028 | $0.3080 | $0.2396 | $0.2598 | $603,003 | $36,366,680 |
| 2017-12-31 | $0.2558 | $0.3041 | $0.2530 | $0.2929 | $249,798 | $41,000,400 |