MTMGaming MTM
Xếp hạng #?
02:19:12 22/01/2018
MTMGaming (MTM)
Không hoạt động
Lịch sử giá MTMGaming (MTM) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.05318 | $0.08143 | $0.04278 | $0.06942 | $2,585.99 | $208,251 |
| 2017-06-02 | $0.06925 | $0.1276 | $0.06119 | $0.1149 | $486.36 | $344,610 |
| 2017-06-03 | $0.1157 | $0.1286 | $0.07658 | $0.1152 | $365.72 | $345,669 |
| 2017-06-04 | $0.1137 | $0.1423 | $0.08842 | $0.1235 | $208.98 | $370,530 |
| 2017-06-05 | $0.1234 | $0.1350 | $0.1175 | $0.1216 | $244.96 | $364,707 |
| 2017-06-06 | $0.1218 | $0.1322 | $0.09404 | $0.1300 | $428.94 | $390,066 |
| 2017-06-07 | $0.1312 | $0.1506 | $0.1171 | $0.1287 | $181.14 | $386,229 |
| 2017-06-08 | $0.1285 | $0.1349 | $0.1105 | $0.1246 | $36.89 | $373,857 |
| 2017-06-09 | $0.1249 | $0.1301 | $0.1161 | $0.1220 | $2,537.52 | $365,865 |
| 2017-06-10 | $0.1221 | $0.1257 | $0.1135 | $0.1168 | $733.99 | $350,355 |
| 2017-06-11 | $0.1171 | $0.1194 | $0.1041 | $0.1120 | $114.54 | $335,907 |
| 2017-06-12 | $0.1118 | $0.1174 | $0.07600 | $0.08836 | $70.07 | $265,080 |
| 2017-06-13 | $0.09448 | $0.1103 | $0.07002 | $0.1074 | $28.77 | $322,077 |
| 2017-06-14 | $0.1056 | $0.1126 | $0.08158 | $0.09432 | $549.30 | $282,951 |
| 2017-06-15 | $0.09479 | $0.1021 | $0.07109 | $0.07830 | $1,062.18 | $234,892 |
| 2017-06-16 | $0.07852 | $0.09740 | $0.06561 | $0.09623 | $306.09 | $288,677 |
| 2017-06-17 | $0.09627 | $0.1028 | $0.09162 | $0.1017 | $146.62 | $305,241 |
| 2017-06-18 | $0.1024 | $0.1034 | $0.08077 | $0.09520 | $63.50 | $285,609 |
| 2017-06-19 | $0.09528 | $0.09805 | $0.06580 | $0.06780 | $1,783.68 | $203,400 |
| 2017-06-20 | $0.06762 | $0.08908 | $0.06598 | $0.08765 | $553.79 | $262,956 |
| 2017-06-21 | $0.08708 | $0.08782 | $0.07192 | $0.08076 | $38.12 | $242,289 |
| 2017-06-22 | $0.08137 | $0.1002 | $0.07998 | $0.09391 | $1,140.52 | $281,727 |
| 2017-06-23 | $0.09417 | $0.1404 | $0.09219 | $0.1339 | $248.50 | $401,670 |
| 2017-06-24 | $0.1345 | $0.1431 | $0.05467 | $0.1063 | $212.15 | $319,032 |
| 2017-06-25 | $0.1068 | $0.1068 | $0.07373 | $0.07707 | $92.87 | $231,223 |
| 2017-06-26 | $0.07673 | $0.08259 | $0.05815 | $0.06627 | $201.33 | $198,808 |
| 2017-06-27 | $0.07668 | $0.08008 | $0.06569 | $0.07599 | $20.37 | $227,968 |
| 2017-06-28 | $0.07625 | $0.07973 | $0.06810 | $0.07798 | $22.77 | $233,936 |
| 2017-06-29 | $0.07820 | $0.07845 | $0.07148 | $0.07255 | $81.18 | $217,651 |
| 2017-06-30 | $0.07205 | $0.07642 | $0.06737 | $0.07144 | $781.50 | $214,325 |