Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1928 | $0.2034 | $0.1829 | $0.1995 | $69,224.00 | $27,930,280 |
| 2018-05-02 | $0.1983 | $0.2507 | $0.1886 | $0.2425 | $365,579 | $33,950,980 |
| 2018-05-03 | $0.2420 | $0.2663 | $0.2338 | $0.2583 | $332,968 | $36,162,700 |
| 2018-05-04 | $0.2576 | $0.2578 | $0.2195 | $0.2333 | $144,657 | $32,656,820 |
| 2018-05-05 | $0.2333 | $0.2463 | $0.1984 | $0.2253 | $119,184 | $31,540,180 |
| 2018-05-06 | $0.2246 | $0.2416 | $0.1989 | $0.2278 | $117,104 | $31,894,800 |
| 2018-05-07 | $0.2287 | $0.2287 | $0.1950 | $0.2107 | $113,525 | $29,496,600 |
| 2018-05-08 | $0.2112 | $0.2189 | $0.1862 | $0.1911 | $18,600.80 | $26,757,080 |
| 2018-05-09 | $0.1908 | $0.2123 | $0.1833 | $0.2043 | $43,703.90 | $28,604,240 |
| 2018-05-10 | $0.2042 | $0.2082 | $0.1855 | $0.1980 | $46,239.70 | $27,723,500 |
| 2018-05-11 | $0.1983 | $0.1983 | $0.1679 | $0.1686 | $32,228.80 | $23,601,900 |
| 2018-05-12 | $0.1727 | $0.1775 | $0.1542 | $0.1590 | $63,076.50 | $22,263,360 |
| 2018-05-13 | $0.1589 | $0.1713 | $0.1492 | $0.1708 | $86,188.00 | $23,908,640 |
| 2018-05-14 | $0.1712 | $0.1737 | $0.1431 | $0.1600 | $82,810.60 | $22,395,800 |
| 2018-05-15 | $0.1596 | $0.1659 | $0.1500 | $0.1545 | $31,417.10 | $21,630,840 |
| 2018-05-16 | $0.1545 | $0.1561 | $0.1469 | $0.1508 | $15,624.10 | $21,117,180 |
| 2018-05-17 | $0.1509 | $0.1557 | $0.1455 | $0.1482 | $25,242.30 | $20,744,360 |
| 2018-05-18 | $0.1483 | $0.1637 | $0.1448 | $0.1601 | $40,109.20 | $22,407,000 |
| 2018-05-19 | $0.1606 | $0.1638 | $0.1513 | $0.1633 | $43,806.00 | $22,861,440 |
| 2018-05-20 | $0.1634 | $0.1634 | $0.1515 | $0.1570 | $24,253.70 | $21,975,520 |
| 2018-05-21 | $0.1569 | $0.1622 | $0.1520 | $0.1542 | $56,511.00 | $21,581,420 |
| 2018-05-22 | $0.1539 | $0.1539 | $0.1413 | $0.1433 | $10,975.70 | $20,056,960 |
| 2018-05-23 | $0.1431 | $0.1462 | $0.1256 | $0.1288 | $80,576.80 | $18,025,560 |
| 2018-05-24 | $0.1284 | $0.1319 | $0.1215 | $0.1298 | $30,543.60 | $18,173,820 |
| 2018-05-25 | $0.1300 | $0.1407 | $0.1241 | $0.1407 | $79,032.40 | $19,702,480 |
| 2018-05-26 | $0.1406 | $0.1406 | $0.1306 | $0.1314 | $58,925.90 | $18,402,440 |
| 2018-05-27 | $0.1312 | $0.1322 | $0.1262 | $0.1307 | $63,240.80 | $18,301,080 |
| 2018-05-28 | $0.1307 | $0.1311 | $0.1228 | $0.1254 | $50,089.90 | $17,556,000 |
| 2018-05-29 | $0.1238 | $0.1340 | $0.1238 | $0.1320 | $77,666.20 | $18,482,800 |
| 2018-05-30 | $0.1287 | $0.1383 | $0.1278 | $0.1311 | $53,753.00 | $18,358,760 |
| 2018-05-31 | $0.1309 | $0.1343 | $0.1272 | $0.1297 | $40,505.50 | $18,151,560 |