Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.08894 | $0.09259 | $0.08657 | $0.08971 | $51,049.60 | $12,559,288 |
| 2018-09-02 | $0.08974 | $0.09806 | $0.08871 | $0.09750 | $57,094.70 | $13,649,510 |
| 2018-09-03 | $0.09798 | $0.09819 | $0.09179 | $0.09370 | $66,096.00 | $13,118,532 |
| 2018-09-04 | $0.09324 | $0.09905 | $0.08955 | $0.09572 | $96,486.20 | $13,401,164 |
| 2018-09-05 | $0.09544 | $0.09728 | $0.07425 | $0.07425 | $63,205.00 | $10,394,454 |
| 2018-09-06 | $0.07553 | $0.07706 | $0.06350 | $0.06736 | $88,126.60 | $9,429,924 |
| 2018-09-07 | $0.06740 | $0.07034 | $0.06380 | $0.06406 | $32,049.70 | $8,967,784 |
| 2018-09-08 | $0.06424 | $0.06577 | $0.05965 | $0.06231 | $56,875.80 | $8,723,708 |
| 2018-09-09 | $0.06199 | $0.06357 | $0.05654 | $0.05783 | $48,187.10 | $8,096,172 |
| 2018-09-10 | $0.05822 | $0.06296 | $0.05558 | $0.05668 | $38,964.70 | $7,934,822 |
| 2018-09-11 | $0.05691 | $0.05741 | $0.05193 | $0.05398 | $49,085.60 | $7,556,794 |
| 2018-09-12 | $0.05318 | $0.05333 | $0.04597 | $0.04827 | $57,878.90 | $6,757,996 |
| 2018-09-13 | $0.04856 | $0.05621 | $0.04697 | $0.05523 | $56,864.40 | $7,731,668 |
| 2018-09-14 | $0.05499 | $0.05742 | $0.04917 | $0.05005 | $45,940.70 | $7,007,154 |
| 2018-09-15 | $0.04997 | $0.05454 | $0.04933 | $0.05224 | $50,826.70 | $7,313,964 |
| 2018-09-16 | $0.05205 | $0.05306 | $0.04823 | $0.05259 | $46,945.90 | $7,362,166 |
| 2018-09-17 | $0.05235 | $0.05478 | $0.04886 | $0.05345 | $39,825.30 | $7,483,462 |
| 2018-09-18 | $0.05326 | $0.06009 | $0.04810 | $0.05748 | $42,609.90 | $8,047,088 |
| 2018-09-19 | $0.05739 | $0.06441 | $0.05327 | $0.06369 | $43,018.90 | $8,915,942 |
| 2018-09-20 | $0.06208 | $0.06468 | $0.05361 | $0.05959 | $43,816.80 | $8,343,244 |
| 2018-09-21 | $0.06045 | $0.06732 | $0.05907 | $0.06574 | $34,750.60 | $9,203,292 |
| 2018-09-22 | $0.06614 | $0.06700 | $0.05945 | $0.06344 | $33,335.80 | $8,881,978 |
| 2018-09-23 | $0.06348 | $0.06545 | $0.06211 | $0.06289 | $9,871.99 | $8,805,286 |
| 2018-09-24 | $0.06300 | $0.06329 | $0.05661 | $0.05664 | $46,374.10 | $7,929,208 |
| 2018-09-25 | $0.05664 | $0.05826 | $0.05460 | $0.05826 | $37,070.60 | $8,156,484 |
| 2018-09-26 | $0.05835 | $0.06144 | $0.05622 | $0.05979 | $11,121.40 | $8,370,922 |
| 2018-09-27 | $0.05997 | $0.06108 | $0.05832 | $0.05840 | $21,289.40 | $8,175,510 |
| 2018-09-28 | $0.05861 | $0.06183 | $0.05717 | $0.05885 | $6,789.13 | $8,239,448 |
| 2018-09-29 | $0.05890 | $0.05970 | $0.05651 | $0.05762 | $4,334.56 | $8,067,164 |
| 2018-09-30 | $0.05611 | $0.06080 | $0.05560 | $0.06010 | $14,627.40 | $8,413,538 |