Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1856 | $0.1971 | $0.1695 | $0.1866 | $165,376 | $26,128,480 |
| 2018-03-02 | $0.1863 | $0.2083 | $0.1817 | $0.1939 | $256,550 | $27,150,340 |
| 2018-03-03 | $0.1950 | $0.2276 | $0.1906 | $0.2128 | $121,671 | $29,791,860 |
| 2018-03-04 | $0.2125 | $0.2400 | $0.1976 | $0.2231 | $88,027.40 | $31,230,780 |
| 2018-03-05 | $0.2230 | $0.2280 | $0.2067 | $0.2068 | $47,586.60 | $28,950,600 |
| 2018-03-06 | $0.2063 | $0.2097 | $0.1754 | $0.1796 | $80,498.10 | $25,148,060 |
| 2018-03-07 | $0.1794 | $0.1920 | $0.1604 | $0.1674 | $77,466.30 | $23,436,700 |
| 2018-03-08 | $0.1680 | $0.1777 | $0.1496 | $0.1501 | $60,303.60 | $21,019,460 |
| 2018-03-09 | $0.1492 | $0.1599 | $0.1307 | $0.1592 | $49,887.10 | $22,286,320 |
| 2018-03-10 | $0.1592 | $0.1813 | $0.1508 | $0.1516 | $58,218.10 | $21,218,260 |
| 2018-03-11 | $0.1510 | $0.1617 | $0.1461 | $0.1577 | $44,693.30 | $22,075,480 |
| 2018-03-12 | $0.1572 | $0.1623 | $0.1165 | $0.1299 | $186,717 | $18,189,640 |
| 2018-03-13 | $0.1300 | $0.1669 | $0.1219 | $0.1417 | $100,116 | $19,831,840 |
| 2018-03-14 | $0.1415 | $0.1481 | $0.1144 | $0.1220 | $57,898.00 | $17,082,940 |
| 2018-03-15 | $0.1220 | $0.1249 | $0.1091 | $0.1154 | $33,104.70 | $16,151,940 |
| 2018-03-16 | $0.1154 | $0.1374 | $0.1105 | $0.1245 | $88,962.30 | $17,432,380 |
| 2018-03-17 | $0.1286 | $0.1286 | $0.1072 | $0.1166 | $33,694.30 | $16,318,680 |
| 2018-03-18 | $0.1149 | $0.1353 | $0.09494 | $0.1265 | $94,133.50 | $17,711,120 |
| 2018-03-19 | $0.1248 | $0.1444 | $0.1226 | $0.1344 | $89,598.70 | $18,822,160 |
| 2018-03-20 | $0.1356 | $0.1380 | $0.1257 | $0.1336 | $29,843.20 | $18,708,340 |
| 2018-03-21 | $0.1333 | $0.1380 | $0.1273 | $0.1342 | $41,313.20 | $18,781,140 |
| 2018-03-22 | $0.1340 | $0.1416 | $0.1245 | $0.1288 | $85,460.00 | $18,032,280 |
| 2018-03-23 | $0.1298 | $0.1361 | $0.1190 | $0.1346 | $65,805.40 | $18,841,620 |
| 2018-03-24 | $0.1366 | $0.1423 | $0.1293 | $0.1348 | $50,599.40 | $18,865,840 |
| 2018-03-25 | $0.1330 | $0.1367 | $0.1274 | $0.1313 | $25,972.00 | $18,376,820 |
| 2018-03-26 | $0.1312 | $0.1355 | $0.1175 | $0.1249 | $25,083.60 | $17,485,020 |
| 2018-03-27 | $0.1247 | $0.1271 | $0.1173 | $0.1210 | $91,360.00 | $16,945,460 |
| 2018-03-28 | $0.1210 | $0.1215 | $0.1120 | $0.1156 | $91,614.60 | $16,183,860 |
| 2018-03-29 | $0.1155 | $0.1236 | $0.1058 | $0.1081 | $84,098.90 | $15,128,120 |
| 2018-03-30 | $0.1078 | $0.1245 | $0.1003 | $0.1128 | $76,412.80 | $15,791,860 |
| 2018-03-31 | $0.1128 | $0.1378 | $0.1128 | $0.1231 | $33,172.40 | $17,234,560 |