Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1232 | $0.1413 | $0.1205 | $0.1304 | $52,793.10 | $18,254,880 |
| 2018-04-02 | $0.1301 | $0.1422 | $0.1219 | $0.1381 | $90,884.40 | $19,329,800 |
| 2018-04-03 | $0.1374 | $0.1427 | $0.1298 | $0.1385 | $29,340.80 | $19,387,200 |
| 2018-04-04 | $0.1342 | $0.1377 | $0.1158 | $0.1176 | $23,261.00 | $16,459,800 |
| 2018-04-05 | $0.1176 | $0.1194 | $0.1030 | $0.1118 | $75,558.40 | $15,649,900 |
| 2018-04-06 | $0.1112 | $0.1122 | $0.1015 | $0.1046 | $6,138.60 | $14,640,920 |
| 2018-04-07 | $0.1037 | $0.1113 | $0.1036 | $0.1083 | $5,225.33 | $15,157,380 |
| 2018-04-08 | $0.1083 | $0.1182 | $0.1082 | $0.1096 | $23,929.30 | $15,341,620 |
| 2018-04-09 | $0.1098 | $0.1221 | $0.1048 | $0.1061 | $21,692.10 | $14,848,960 |
| 2018-04-10 | $0.1058 | $0.1126 | $0.1043 | $0.1125 | $22,096.00 | $15,752,100 |
| 2018-04-11 | $0.1126 | $0.1286 | $0.1078 | $0.1286 | $32,225.60 | $18,001,620 |
| 2018-04-12 | $0.1283 | $0.1414 | $0.1200 | $0.1395 | $104,564 | $19,532,940 |
| 2018-04-13 | $0.1398 | $0.1428 | $0.1337 | $0.1358 | $31,283.60 | $19,005,980 |
| 2018-04-14 | $0.1383 | $0.1405 | $0.1289 | $0.1315 | $50,085.40 | $18,410,000 |
| 2018-04-15 | $0.1320 | $0.1362 | $0.1253 | $0.1322 | $68,823.20 | $18,508,980 |
| 2018-04-16 | $0.1322 | $0.1331 | $0.1208 | $0.1236 | $41,366.30 | $17,305,400 |
| 2018-04-17 | $0.1237 | $0.1293 | $0.1115 | $0.1219 | $94,087.60 | $17,064,180 |
| 2018-04-18 | $0.1220 | $0.1385 | $0.1181 | $0.1380 | $57,714.90 | $19,317,480 |
| 2018-04-19 | $0.1383 | $0.1464 | $0.1269 | $0.1371 | $37,170.30 | $19,196,100 |
| 2018-04-20 | $0.1372 | $0.1541 | $0.1310 | $0.1407 | $103,158 | $19,702,760 |
| 2018-04-21 | $0.1409 | $0.1569 | $0.1386 | $0.1533 | $52,598.20 | $21,462,560 |
| 2018-04-22 | $0.1531 | $0.1552 | $0.1392 | $0.1404 | $71,491.50 | $19,661,040 |
| 2018-04-23 | $0.1401 | $0.1616 | $0.1392 | $0.1604 | $91,311.90 | $22,462,580 |
| 2018-04-24 | $0.1594 | $0.1764 | $0.1572 | $0.1655 | $148,423 | $23,172,940 |
| 2018-04-25 | $0.1654 | $0.1688 | $0.1470 | $0.1523 | $110,324 | $21,318,640 |
| 2018-04-26 | $0.1543 | $0.1634 | $0.1476 | $0.1620 | $94,292.10 | $22,680,420 |
| 2018-04-27 | $0.1622 | $0.2073 | $0.1605 | $0.1934 | $158,504 | $27,077,680 |
| 2018-04-28 | $0.1925 | $0.2044 | $0.1775 | $0.2032 | $160,194 | $28,453,180 |
| 2018-04-29 | $0.2033 | $0.2063 | $0.1895 | $0.1993 | $79,300.60 | $27,900,600 |
| 2018-04-30 | $0.1992 | $0.2063 | $0.1862 | $0.1959 | $118,035 | $27,432,440 |