Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2948 | $0.2985 | $0.2578 | $0.2578 | $432,954 | $36,086,960 |
| 2018-01-02 | $0.2581 | $0.3653 | $0.2581 | $0.3395 | $1,395,330 | $47,526,640 |
| 2018-01-03 | $0.3312 | $0.3998 | $0.2995 | $0.3798 | $1,294,610 | $53,168,360 |
| 2018-01-04 | $0.4071 | $0.4233 | $0.3628 | $0.3970 | $1,096,980 | $55,576,080 |
| 2018-01-05 | $0.3977 | $0.4366 | $0.3646 | $0.3936 | $798,861 | $55,109,880 |
| 2018-01-06 | $0.3949 | $0.4263 | $0.3574 | $0.4228 | $588,992 | $59,191,160 |
| 2018-01-07 | $0.4047 | $0.4692 | $0.3253 | $0.4437 | $1,224,940 | $62,111,140 |
| 2018-01-08 | $0.4434 | $0.4735 | $0.3441 | $0.3982 | $1,119,330 | $55,747,300 |
| 2018-01-09 | $0.3965 | $0.4697 | $0.3843 | $0.4524 | $989,608 | $63,340,340 |
| 2018-01-10 | $0.4640 | $0.5048 | $0.4240 | $0.4961 | $675,154 | $69,458,200 |
| 2018-01-11 | $0.4958 | $0.5109 | $0.3783 | $0.4624 | $1,259,950 | $64,730,680 |
| 2018-01-12 | $0.4709 | $0.5400 | $0.4549 | $0.5161 | $781,244 | $72,251,480 |
| 2018-01-13 | $0.5025 | $0.5989 | $0.4972 | $0.5809 | $1,415,250 | $81,321,240 |
| 2018-01-14 | $0.5815 | $0.5994 | $0.4688 | $0.4869 | $1,023,240 | $68,170,060 |
| 2018-01-15 | $0.4836 | $0.5346 | $0.4341 | $0.4584 | $1,134,410 | $64,173,340 |
| 2018-01-16 | $0.4590 | $0.4590 | $0.2787 | $0.3346 | $1,169,950 | $46,849,040 |
| 2018-01-17 | $0.3362 | $0.3794 | $0.2281 | $0.3644 | $862,220 | $51,010,400 |
| 2018-01-18 | $0.3663 | $0.4025 | $0.3163 | $0.3685 | $578,259 | $51,590,280 |
| 2018-01-19 | $0.3654 | $0.4434 | $0.3593 | $0.3809 | $527,746 | $53,326,560 |
| 2018-01-20 | $0.3849 | $0.4484 | $0.3721 | $0.4063 | $428,990 | $56,878,360 |
| 2018-01-21 | $0.4035 | $0.4078 | $0.3169 | $0.3293 | $215,724 | $46,096,820 |
| 2018-01-22 | $0.3321 | $0.3493 | $0.2616 | $0.2905 | $343,776 | $40,666,640 |
| 2018-01-23 | $0.2885 | $0.3093 | $0.2671 | $0.3027 | $156,534 | $42,384,440 |
| 2018-01-24 | $0.3026 | $0.3346 | $0.2840 | $0.3318 | $185,408 | $46,455,080 |
| 2018-01-25 | $0.3426 | $0.3674 | $0.3164 | $0.3267 | $541,428 | $45,743,600 |
| 2018-01-26 | $0.3305 | $0.3648 | $0.2839 | $0.3307 | $1,093,240 | $46,304,020 |
| 2018-01-27 | $0.3305 | $0.3703 | $0.3025 | $0.3311 | $387,599 | $46,360,720 |
| 2018-01-28 | $0.3287 | $0.3824 | $0.3170 | $0.3424 | $173,420 | $47,942,720 |
| 2018-01-29 | $0.3420 | $0.3533 | $0.2964 | $0.2967 | $228,172 | $41,531,700 |
| 2018-01-30 | $0.2967 | $0.3139 | $0.2388 | $0.2550 | $220,184 | $35,697,760 |
| 2018-01-31 | $0.2556 | $0.2733 | $0.2295 | $0.2335 | $136,635 | $32,690,840 |