MTMGaming MTM
Xếp hạng #?
02:19:12 22/01/2018
MTMGaming (MTM)
Không hoạt động
Lịch sử giá MTMGaming (MTM) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.07151 | $0.08671 | $0.05835 | $0.06816 | $26.44 | $204,467 |
| 2017-07-02 | $0.06755 | $0.07690 | $0.05769 | $0.07596 | $16.10 | $227,888 |
| 2017-07-03 | $0.07574 | $0.07852 | $0.07208 | $0.07761 | $3.18 | $232,832 |
| 2017-07-04 | $0.07753 | $0.08288 | $0.06471 | $0.06552 | $245.49 | $196,549 |
| 2017-07-05 | $0.06564 | $0.07079 | $0.01529 | $0.06558 | $110.96 | $196,745 |
| 2017-07-06 | $0.06603 | $0.06926 | $0.05163 | $0.06469 | $45.28 | $194,060 |
| 2017-07-07 | $0.06443 | $0.06576 | $0.05008 | $0.05027 | $39.76 | $150,809 |
| 2017-07-08 | $0.05047 | $0.05047 | $0.04402 | $0.04838 | $44.56 | $145,147 |
| 2017-07-09 | $0.04936 | $0.05147 | $0.04471 | $0.04579 | $155.73 | $137,370 |
| 2017-07-10 | $0.04570 | $0.04682 | $0.03266 | $0.03528 | $103.18 | $105,828 |
| 2017-07-11 | $0.02604 | $0.03317 | $0.01453 | $0.02321 | $239.75 | $69,626.10 |
| 2017-07-12 | $0.02315 | $0.04093 | $0.02174 | $0.04024 | $46.12 | $120,725 |
| 2017-07-13 | $0.04048 | $0.04293 | $0.02932 | $0.03699 | $14.91 | $110,963 |
| 2017-07-14 | $0.03692 | $0.03794 | $0.03172 | $0.03390 | $52.54 | $101,687 |
| 2017-07-15 | $0.03414 | $0.03414 | $0.02837 | $0.02970 | $16.51 | $89,096.40 |
| 2017-07-16 | $0.02923 | $0.03244 | $0.02514 | $0.02850 | $51.29 | $85,488.60 |
| 2017-07-17 | $0.03036 | $0.03367 | $0.02570 | $0.03337 | $49.68 | $100,104 |
| 2017-07-18 | $0.03347 | $0.04155 | $0.02831 | $0.03904 | $21.20 | $117,121 |
| 2017-07-19 | $0.03910 | $0.04116 | $0.03141 | $0.03202 | $123.13 | $96,068.10 |
| 2017-07-20 | $0.03212 | $0.04243 | $0.03201 | $0.04032 | $20.28 | $120,971 |
| 2017-07-21 | $0.04063 | $0.04443 | $0.03950 | $0.04217 | $9.95 | $126,510 |
| 2017-07-22 | $0.04214 | $0.05357 | $0.04208 | $0.05154 | $0.5154 | $154,627 |
| 2017-07-23 | $0.05169 | $0.05726 | $0.04718 | $0.05133 | $0.5133 | $153,988 |
| 2017-07-24 | $0.03998 | $0.04084 | $0.03976 | $0.04003 | $8.01 | $120,093 |
| 2017-07-25 | $0.04010 | $0.04181 | $0.03184 | $0.03476 | $8.83 | $104,275 |
| 2017-07-26 | $0.03456 | $0.03571 | $0.03144 | $0.03387 | $9.65 | $101,610 |
| 2017-07-27 | $0.03378 | $0.03491 | $0.03240 | $0.03320 | $2.46 | $99,614.70 |
| 2017-07-28 | $0.03299 | $0.03680 | $0.03221 | $0.03253 | $48.93 | $97,603.80 |
| 2017-07-29 | $0.03214 | $0.03471 | $0.03047 | $0.03351 | $76.21 | $100,537 |
| 2017-07-30 | $0.03355 | $0.03408 | $0.02686 | $0.02704 | $22.52 | $81,107.40 |
| 2017-07-31 | $0.02743 | $0.03081 | $0.02158 | $0.02860 | $0.02860 | $85,786.50 |