Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06038 | $0.06063 | $0.05414 | $0.05953 | $39,344.10 | $8,334,354 |
| 2018-10-02 | $0.05918 | $0.06001 | $0.05851 | $0.05944 | $35,913.90 | $8,321,642 |
| 2018-10-03 | $0.05946 | $0.06293 | $0.05759 | $0.06120 | $26,178.50 | $8,568,434 |
| 2018-10-04 | $0.06086 | $0.07190 | $0.06075 | $0.06994 | $23,833.90 | $9,791,586 |
| 2018-10-05 | $0.06999 | $0.07596 | $0.06824 | $0.07577 | $35,232.20 | $10,607,422 |
| 2018-10-06 | $0.07465 | $0.08129 | $0.07293 | $0.08030 | $32,036.40 | $11,242,560 |
| 2018-10-07 | $0.08076 | $0.08112 | $0.07428 | $0.07720 | $63,991.60 | $10,807,566 |
| 2018-10-08 | $0.07669 | $0.08224 | $0.07364 | $0.07364 | $33,922.00 | $10,309,474 |
| 2018-10-09 | $0.07364 | $0.07797 | $0.07025 | $0.07362 | $25,490.70 | $10,306,142 |
| 2018-10-10 | $0.07376 | $0.07392 | $0.06363 | $0.06669 | $39,062.70 | $9,336,544 |
| 2018-10-11 | $0.06723 | $0.06738 | $0.05854 | $0.05859 | $19,540.30 | $8,202,698 |
| 2018-10-12 | $0.05856 | $0.06492 | $0.05842 | $0.06059 | $18,325.60 | $8,482,586 |
| 2018-10-13 | $0.05974 | $0.06453 | $0.05866 | $0.06236 | $24,457.20 | $8,730,386 |
| 2018-10-14 | $0.06236 | $0.06474 | $0.06224 | $0.06312 | $23,393.90 | $8,837,346 |
| 2018-10-15 | $0.06305 | $0.07170 | $0.06203 | $0.06986 | $53,105.10 | $9,779,980 |
| 2018-10-16 | $0.06995 | $0.07211 | $0.06736 | $0.06878 | $22,133.40 | $9,629,326 |
| 2018-10-17 | $0.06776 | $0.06962 | $0.06691 | $0.06817 | $18,859.60 | $9,543,842 |
| 2018-10-18 | $0.06809 | $0.06858 | $0.06645 | $0.06690 | $15,241.70 | $9,366,154 |
| 2018-10-19 | $0.06690 | $0.07209 | $0.06591 | $0.07185 | $51,958.40 | $10,059,504 |
| 2018-10-20 | $0.07178 | $0.07288 | $0.06918 | $0.06991 | $28,586.90 | $9,788,002 |
| 2018-10-21 | $0.07013 | $0.07154 | $0.06784 | $0.06921 | $32,401.90 | $9,689,386 |
| 2018-10-22 | $0.06922 | $0.08493 | $0.06880 | $0.08076 | $27,886.70 | $11,306,092 |
| 2018-10-23 | $0.08066 | $0.08107 | $0.07755 | $0.08018 | $35,952.70 | $11,225,494 |
| 2018-10-24 | $0.08043 | $0.08079 | $0.07363 | $0.08039 | $26,136.60 | $11,254,628 |
| 2018-10-25 | $0.08039 | $0.08485 | $0.07882 | $0.08277 | $30,660.50 | $11,587,800 |
| 2018-10-26 | $0.08282 | $0.08581 | $0.08199 | $0.08234 | $42,357.60 | $11,527,992 |
| 2018-10-27 | $0.08254 | $0.09289 | $0.07379 | $0.07668 | $58,122.60 | $10,735,270 |
| 2018-10-28 | $0.07685 | $0.09626 | $0.07463 | $0.09140 | $55,219.10 | $12,796,350 |
| 2018-10-29 | $0.09106 | $0.09759 | $0.08811 | $0.09094 | $61,027.40 | $12,732,272 |
| 2018-10-30 | $0.09096 | $0.09591 | $0.09029 | $0.09192 | $10,950.10 | $12,868,828 |
| 2018-10-31 | $0.09221 | $0.09233 | $0.06691 | $0.07668 | $122,193 | $10,734,850 |