MTMGaming MTM
Xếp hạng #?
02:19:12 22/01/2018
MTMGaming (MTM)
Không hoạt động
Lịch sử giá MTMGaming (MTM) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02852 | $0.03444 | $0.02746 | $0.03274 | $94.17 | $98,228.70 |
| 2017-08-02 | $0.03311 | $0.03663 | $0.02369 | $0.03515 | $93.26 | $105,461 |
| 2017-08-03 | $0.03501 | $0.03686 | $0.03368 | $0.03548 | $8.98 | $106,437 |
| 2017-08-04 | $0.03560 | $0.03652 | $0.02795 | $0.02864 | $31.25 | $85,917.00 |
| 2017-08-05 | $0.02858 | $0.03980 | $0.02805 | $0.03708 | $7.79 | $111,245 |
| 2017-08-06 | $0.03703 | $0.03801 | $0.03441 | $0.03456 | $7.74 | $103,689 |
| 2017-08-07 | $0.03458 | $0.03610 | $0.02860 | $0.02949 | $23.47 | $88,469.10 |
| 2017-08-08 | $0.02977 | $0.03417 | $0.02727 | $0.03327 | $38.79 | $99,810.30 |
| 2017-08-09 | $0.03309 | $0.03551 | $0.02926 | $0.03316 | $53.38 | $99,474.60 |
| 2017-08-10 | $0.03305 | $0.03402 | $0.02660 | $0.02687 | $1.85 | $80,608.80 |
| 2017-08-11 | $0.02687 | $0.03171 | $0.02479 | $0.03026 | $568.62 | $90,780.90 |
| 2017-08-12 | $0.03046 | $0.04966 | $0.03043 | $0.04489 | $842.47 | $134,658 |
| 2017-08-13 | $0.04528 | $0.04633 | $0.02807 | $0.03658 | $48.40 | $109,753 |
| 2017-08-14 | $0.03653 | $0.03726 | $0.02274 | $0.02386 | $8.07 | $71,587.80 |
| 2017-08-15 | $0.02402 | $0.04095 | $0.02195 | $0.03554 | $158.50 | $106,617 |
| 2017-08-16 | $0.03538 | $0.04278 | $0.03275 | $0.03601 | $33.52 | $108,016 |
| 2017-08-17 | $0.03586 | $0.03830 | $0.02842 | $0.02872 | $10.51 | $86,168.40 |
| 2017-08-18 | $0.02860 | $0.02946 | $0.02549 | $0.02601 | $74.43 | $78,042.00 |
| 2017-08-19 | $0.02616 | $0.02655 | $0.01713 | $0.01726 | $424.17 | $51,785.40 |
| 2017-08-20 | $0.01719 | $0.02830 | $0.01677 | $0.02821 | $12.89 | $84,620.10 |
| 2017-08-21 | $0.02761 | $0.02945 | $0.02006 | $0.02665 | $30.86 | $79,939.50 |
| 2017-08-22 | $0.02667 | $0.02938 | $0.02047 | $0.02886 | $99.20 | $86,588.10 |
| 2017-08-23 | $0.02883 | $0.03659 | $0.02736 | $0.03553 | $65.23 | $106,588 |
| 2017-08-24 | $0.03530 | $0.03743 | $0.02724 | $0.03688 | $28.03 | $110,649 |
| 2017-08-25 | $0.03684 | $0.03684 | $0.02869 | $0.03461 | $22.49 | $103,821 |
| 2017-08-26 | $0.03467 | $0.03651 | $0.03302 | $0.03651 | $44.36 | $109,523 |
| 2017-08-27 | $0.03650 | $0.03898 | $0.03251 | $0.03816 | $16.79 | $114,488 |
| 2017-08-28 | $0.03811 | $0.05179 | $0.03710 | $0.04310 | $30.52 | $129,301 |
| 2017-08-29 | $0.04262 | $0.05152 | $0.04030 | $0.04150 | $59.80 | $124,501 |
| 2017-08-30 | $0.04156 | $0.04740 | $0.03790 | $0.03828 | $13.36 | $114,825 |
| 2017-08-31 | $0.03829 | $0.04681 | $0.03011 | $0.04592 | $23.83 | $137,751 |