Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1301 | $0.1305 | $0.1235 | $0.1269 | $49,751.50 | $17,767,820 |
| 2018-08-02 | $0.1270 | $0.1290 | $0.1191 | $0.1203 | $80,087.50 | $16,842,700 |
| 2018-08-03 | $0.1203 | $0.1316 | $0.1164 | $0.1316 | $60,115.90 | $18,419,800 |
| 2018-08-04 | $0.1298 | $0.1298 | $0.1159 | $0.1168 | $42,253.20 | $16,355,220 |
| 2018-08-05 | $0.1168 | $0.1178 | $0.1121 | $0.1152 | $23,013.80 | $16,132,340 |
| 2018-08-06 | $0.1153 | $0.1169 | $0.1125 | $0.1139 | $37,962.40 | $15,947,260 |
| 2018-08-07 | $0.1139 | $0.1168 | $0.1077 | $0.1082 | $35,952.40 | $15,144,500 |
| 2018-08-08 | $0.1082 | $0.1092 | $0.09523 | $0.09562 | $136,841 | $13,387,360 |
| 2018-08-09 | $0.09583 | $0.1061 | $0.09583 | $0.1034 | $67,460.00 | $14,482,580 |
| 2018-08-10 | $0.1028 | $0.1032 | $0.09222 | $0.09809 | $39,319.70 | $13,732,614 |
| 2018-08-11 | $0.09784 | $0.1010 | $0.09100 | $0.09888 | $47,219.20 | $13,843,578 |
| 2018-08-12 | $0.09856 | $0.09939 | $0.09349 | $0.09356 | $5,929.17 | $13,098,694 |
| 2018-08-13 | $0.09406 | $0.09797 | $0.07877 | $0.08805 | $110,163 | $12,327,252 |
| 2018-08-14 | $0.08786 | $0.08799 | $0.08114 | $0.08514 | $145,545 | $11,919,194 |
| 2018-08-15 | $0.08532 | $0.09403 | $0.08361 | $0.08433 | $44,237.30 | $11,805,836 |
| 2018-08-16 | $0.08440 | $0.09925 | $0.08299 | $0.09336 | $78,557.80 | $13,070,778 |
| 2018-08-17 | $0.09303 | $0.1034 | $0.09098 | $0.1007 | $44,591.10 | $14,099,260 |
| 2018-08-18 | $0.1007 | $0.1036 | $0.09158 | $0.1001 | $83,854.20 | $14,008,400 |
| 2018-08-19 | $0.09988 | $0.1042 | $0.09751 | $0.09871 | $75,094.60 | $13,819,022 |
| 2018-08-20 | $0.09816 | $0.1024 | $0.09257 | $0.09257 | $60,749.80 | $12,960,136 |
| 2018-08-21 | $0.09465 | $0.1001 | $0.09228 | $0.09618 | $56,274.30 | $13,465,354 |
| 2018-08-22 | $0.09592 | $0.1034 | $0.09170 | $0.09452 | $58,241.50 | $13,233,458 |
| 2018-08-23 | $0.09446 | $0.09620 | $0.08908 | $0.09343 | $61,731.60 | $13,079,570 |
| 2018-08-24 | $0.09347 | $0.09465 | $0.09109 | $0.09246 | $61,915.50 | $12,944,792 |
| 2018-08-25 | $0.09212 | $0.09495 | $0.09114 | $0.09204 | $27,870.10 | $12,885,502 |
| 2018-08-26 | $0.09183 | $0.09198 | $0.08918 | $0.08999 | $59,965.50 | $12,598,544 |
| 2018-08-27 | $0.08945 | $0.09259 | $0.08915 | $0.09259 | $35,017.80 | $12,962,936 |
| 2018-08-28 | $0.09290 | $0.1006 | $0.09217 | $0.09975 | $80,478.40 | $13,964,566 |
| 2018-08-29 | $0.09995 | $0.1002 | $0.09219 | $0.09355 | $72,697.60 | $13,096,580 |
| 2018-08-30 | $0.09341 | $0.09378 | $0.08312 | $0.08796 | $58,289.70 | $12,314,050 |
| 2018-08-31 | $0.08794 | $0.1078 | $0.08549 | $0.08900 | $97,161.20 | $12,459,328 |