Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1298 | $0.1410 | $0.1292 | $0.1407 | $121,575 | $19,700,940 |
| 2018-06-02 | $0.1407 | $0.1596 | $0.1398 | $0.1427 | $121,709 | $19,980,800 |
| 2018-06-03 | $0.1427 | $0.1491 | $0.1422 | $0.1468 | $44,691.60 | $20,554,240 |
| 2018-06-04 | $0.1472 | $0.1490 | $0.1403 | $0.1421 | $17,651.80 | $19,898,760 |
| 2018-06-05 | $0.1431 | $0.1469 | $0.1392 | $0.1455 | $62,117.90 | $20,367,200 |
| 2018-06-06 | $0.1453 | $0.1482 | $0.1397 | $0.1413 | $56,853.30 | $19,780,600 |
| 2018-06-07 | $0.1413 | $0.1484 | $0.1354 | $0.1440 | $124,659 | $20,160,700 |
| 2018-06-08 | $0.1442 | $0.1455 | $0.1321 | $0.1398 | $115,488 | $19,571,580 |
| 2018-06-09 | $0.1380 | $0.1447 | $0.1375 | $0.1402 | $46,844.60 | $19,624,920 |
| 2018-06-10 | $0.1412 | $0.1412 | $0.1150 | $0.1182 | $200,309 | $16,549,960 |
| 2018-06-11 | $0.1184 | $0.1218 | $0.1156 | $0.1213 | $95,847.50 | $16,983,960 |
| 2018-06-12 | $0.1213 | $0.1242 | $0.1113 | $0.1128 | $67,392.20 | $15,790,740 |
| 2018-06-13 | $0.1129 | $0.1175 | $0.1056 | $0.1112 | $83,317.40 | $15,570,660 |
| 2018-06-14 | $0.1113 | $0.1242 | $0.1099 | $0.1217 | $86,446.40 | $17,033,240 |
| 2018-06-15 | $0.1221 | $0.1226 | $0.1030 | $0.1080 | $79,256.00 | $15,115,800 |
| 2018-06-16 | $0.1077 | $0.1179 | $0.1066 | $0.1168 | $108,643 | $16,358,160 |
| 2018-06-17 | $0.1173 | $0.1359 | $0.1125 | $0.1186 | $91,822.60 | $16,604,560 |
| 2018-06-18 | $0.1168 | $0.1276 | $0.1132 | $0.1260 | $111,772 | $17,644,900 |
| 2018-06-19 | $0.1260 | $0.1307 | $0.1188 | $0.1297 | $96,463.70 | $18,154,080 |
| 2018-06-20 | $0.1265 | $0.1302 | $0.1197 | $0.1260 | $143,395 | $17,645,180 |
| 2018-06-21 | $0.1263 | $0.2125 | $0.1247 | $0.1627 | $325,843 | $22,784,720 |
| 2018-06-22 | $0.1641 | $0.1641 | $0.1270 | $0.1322 | $140,539 | $18,501,560 |
| 2018-06-23 | $0.1326 | $0.1427 | $0.1324 | $0.1331 | $72,842.90 | $18,632,180 |
| 2018-06-24 | $0.1331 | $0.1335 | $0.1110 | $0.1210 | $87,834.70 | $16,942,100 |
| 2018-06-25 | $0.1206 | $0.1348 | $0.1170 | $0.1259 | $59,725.30 | $17,619,140 |
| 2018-06-26 | $0.1256 | $0.1264 | $0.1158 | $0.1178 | $86,936.50 | $16,491,300 |
| 2018-06-27 | $0.1207 | $0.1276 | $0.1177 | $0.1264 | $47,600.20 | $17,694,880 |
| 2018-06-28 | $0.1266 | $0.1270 | $0.1088 | $0.1136 | $89,159.70 | $15,905,540 |
| 2018-06-29 | $0.1137 | $0.1155 | $0.1018 | $0.1140 | $153,784 | $15,962,520 |
| 2018-06-30 | $0.1141 | $0.1207 | $0.1122 | $0.1171 | $89,614.10 | $16,394,560 |