Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2359 | $0.2507 | $0.1769 | $0.2030 | $299,612 | $28,424,340 |
| 2018-02-02 | $0.1953 | $0.2092 | $0.1529 | $0.1991 | $162,174 | $27,869,660 |
| 2018-02-03 | $0.2000 | $0.2200 | $0.1562 | $0.2002 | $144,309 | $28,021,980 |
| 2018-02-04 | $0.1978 | $0.2100 | $0.1613 | $0.1700 | $54,718.30 | $23,801,820 |
| 2018-02-05 | $0.1687 | $0.1715 | $0.1379 | $0.1568 | $79,292.80 | $21,958,580 |
| 2018-02-06 | $0.1560 | $0.1746 | $0.1109 | $0.1704 | $143,647 | $23,856,700 |
| 2018-02-07 | $0.1701 | $0.1947 | $0.1494 | $0.1553 | $107,665 | $21,742,140 |
| 2018-02-08 | $0.1548 | $0.1775 | $0.1548 | $0.1691 | $53,561.00 | $23,675,400 |
| 2018-02-09 | $0.1668 | $0.1758 | $0.1440 | $0.1576 | $257,929 | $22,059,240 |
| 2018-02-10 | $0.1576 | $0.1643 | $0.1352 | $0.1375 | $238,621 | $19,253,220 |
| 2018-02-11 | $0.1395 | $0.1444 | $0.1281 | $0.1382 | $114,410 | $19,343,520 |
| 2018-02-12 | $0.1389 | $0.1787 | $0.1379 | $0.1576 | $106,538 | $22,058,820 |
| 2018-02-13 | $0.1578 | $0.1753 | $0.1501 | $0.1672 | $251,379 | $23,413,040 |
| 2018-02-14 | $0.1602 | $0.1762 | $0.1580 | $0.1705 | $133,467 | $23,865,380 |
| 2018-02-15 | $0.1705 | $0.2027 | $0.1662 | $0.1879 | $318,703 | $26,309,780 |
| 2018-02-16 | $0.1861 | $0.2125 | $0.1861 | $0.2022 | $194,733 | $28,314,020 |
| 2018-02-17 | $0.2062 | $0.2518 | $0.1993 | $0.2494 | $230,937 | $34,916,560 |
| 2018-02-18 | $0.2493 | $0.2539 | $0.2097 | $0.2257 | $205,104 | $31,600,240 |
| 2018-02-19 | $0.2249 | $0.2311 | $0.2080 | $0.2202 | $66,930.00 | $30,821,420 |
| 2018-02-20 | $0.2203 | $0.2288 | $0.1823 | $0.1834 | $181,233 | $25,681,880 |
| 2018-02-21 | $0.1800 | $0.1880 | $0.1546 | $0.1602 | $92,644.00 | $22,426,040 |
| 2018-02-22 | $0.1600 | $0.1712 | $0.1499 | $0.1570 | $56,609.80 | $21,974,120 |
| 2018-02-23 | $0.1559 | $0.1943 | $0.1522 | $0.1840 | $145,198 | $25,765,740 |
| 2018-02-24 | $0.1780 | $0.1797 | $0.1573 | $0.1645 | $48,233.90 | $23,023,140 |
| 2018-02-25 | $0.1641 | $0.1728 | $0.1569 | $0.1621 | $54,080.30 | $22,697,500 |
| 2018-02-26 | $0.1635 | $0.1764 | $0.1555 | $0.1605 | $104,984 | $22,464,960 |
| 2018-02-27 | $0.1609 | $0.1787 | $0.1583 | $0.1762 | $48,942.00 | $24,671,360 |
| 2018-02-28 | $0.1761 | $0.2245 | $0.1555 | $0.1854 | $100,662 | $25,954,320 |