Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1172 | $0.1177 | $0.1102 | $0.1137 | $90,232.60 | $15,911,420 |
| 2018-07-02 | $0.1137 | $0.1215 | $0.1059 | $0.1178 | $114,541 | $16,488,500 |
| 2018-07-03 | $0.1176 | $0.1213 | $0.1145 | $0.1150 | $109,762 | $16,101,960 |
| 2018-07-04 | $0.1150 | $0.1204 | $0.1137 | $0.1182 | $79,179.80 | $16,543,380 |
| 2018-07-05 | $0.1186 | $0.1202 | $0.1143 | $0.1172 | $52,261.10 | $16,407,720 |
| 2018-07-06 | $0.1171 | $0.1198 | $0.1131 | $0.1158 | $40,911.50 | $16,215,220 |
| 2018-07-07 | $0.1157 | $0.1235 | $0.1118 | $0.1215 | $4,892.00 | $17,012,940 |
| 2018-07-08 | $0.1214 | $0.1216 | $0.1099 | $0.1109 | $72,604.80 | $15,532,580 |
| 2018-07-09 | $0.1109 | $0.1255 | $0.1100 | $0.1154 | $31,298.60 | $16,156,420 |
| 2018-07-10 | $0.1152 | $0.1329 | $0.09773 | $0.1200 | $97,093.90 | $16,799,020 |
| 2018-07-11 | $0.1200 | $0.1260 | $0.1162 | $0.1230 | $106,884 | $17,223,780 |
| 2018-07-12 | $0.1230 | $0.1240 | $0.1142 | $0.1175 | $73,395.70 | $16,453,360 |
| 2018-07-13 | $0.1189 | $0.1334 | $0.1175 | $0.1276 | $143,108 | $17,864,140 |
| 2018-07-14 | $0.1297 | $0.1316 | $0.1258 | $0.1280 | $63,555.10 | $17,917,340 |
| 2018-07-15 | $0.1288 | $0.1326 | $0.1253 | $0.1320 | $114,118 | $18,479,300 |
| 2018-07-16 | $0.1322 | $0.1469 | $0.1295 | $0.1428 | $165,286 | $19,987,520 |
| 2018-07-17 | $0.1426 | $0.1555 | $0.1361 | $0.1500 | $101,304 | $21,001,680 |
| 2018-07-18 | $0.1511 | $0.1586 | $0.1412 | $0.1439 | $95,393.80 | $20,148,660 |
| 2018-07-19 | $0.1434 | $0.1450 | $0.1395 | $0.1405 | $110,363 | $19,664,120 |
| 2018-07-20 | $0.1406 | $0.1481 | $0.1371 | $0.1403 | $125,712 | $19,648,020 |
| 2018-07-21 | $0.1403 | $0.1457 | $0.1386 | $0.1448 | $126,460 | $20,277,460 |
| 2018-07-22 | $0.1448 | $0.1466 | $0.1398 | $0.1435 | $92,837.90 | $20,091,960 |
| 2018-07-23 | $0.1430 | $0.1483 | $0.1338 | $0.1348 | $97,110.40 | $18,867,940 |
| 2018-07-24 | $0.1342 | $0.1458 | $0.1325 | $0.1410 | $51,457.40 | $19,746,020 |
| 2018-07-25 | $0.1404 | $0.1454 | $0.1319 | $0.1402 | $75,730.40 | $19,628,140 |
| 2018-07-26 | $0.1401 | $0.1464 | $0.1363 | $0.1372 | $34,980.70 | $19,203,940 |
| 2018-07-27 | $0.1371 | $0.1490 | $0.1352 | $0.1429 | $8,035.14 | $20,007,400 |
| 2018-07-28 | $0.1432 | $0.1439 | $0.1278 | $0.1316 | $29,624.80 | $18,418,540 |
| 2018-07-29 | $0.1317 | $0.1421 | $0.1312 | $0.1362 | $38,276.10 | $19,071,080 |
| 2018-07-30 | $0.1365 | $0.1420 | $0.1335 | $0.1366 | $132,706 | $19,124,700 |
| 2018-07-31 | $0.1382 | $0.1386 | $0.1265 | $0.1303 | $84,338.20 | $18,236,540 |