MTMGaming MTM
Xếp hạng #?
02:19:12 22/01/2018
MTMGaming (MTM)
Không hoạt động
Lịch sử giá MTMGaming (MTM) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04561 | $0.05603 | $0.04444 | $0.05417 | $123.18 | $162,512 |
| 2017-09-02 | $0.05423 | $0.05700 | $0.03437 | $0.04481 | $2.69 | $134,432 |
| 2017-09-03 | $0.04504 | $0.05852 | $0.04335 | $0.05344 | $167.37 | $160,312 |
| 2017-09-04 | $0.05339 | $0.06310 | $0.04001 | $0.04661 | $27.03 | $139,830 |
| 2017-09-05 | $0.04566 | $0.05451 | $0.03390 | $0.04920 | $426.05 | $147,611 |
| 2017-09-06 | $0.04913 | $0.05463 | $0.04428 | $0.05201 | $253.78 | $156,043 |
| 2017-09-07 | $0.05216 | $0.05216 | $0.03927 | $0.04507 | $18.84 | $135,212 |
| 2017-09-08 | $0.04531 | $0.05450 | $0.04382 | $0.04664 | $70.56 | $139,910 |
| 2017-09-09 | $0.04654 | $0.04910 | $0.04167 | $0.04886 | $19.35 | $146,592 |
| 2017-09-10 | $0.04874 | $0.05434 | $0.04279 | $0.05336 | $242.73 | $160,078 |
| 2017-09-11 | $0.05374 | $0.06623 | $0.04451 | $0.04451 | $3.16 | $133,544 |
| 2017-09-12 | $0.04501 | $0.05574 | $0.04461 | $0.04966 | $273.90 | $148,969 |
| 2017-09-13 | $0.04978 | $0.05598 | $0.03809 | $0.05414 | $0.1624 | $162,416 |
| 2017-09-14 | $0.05384 | $0.05559 | $0.03519 | $0.03519 | $36.14 | $105,559 |
| 2017-09-15 | $0.03507 | $0.05412 | $0.02762 | $0.05036 | $53.93 | $151,074 |
| 2017-09-16 | $0.05091 | $0.05714 | $0.04262 | $0.04377 | $149.69 | $131,310 |
| 2017-09-17 | $0.04376 | $0.04892 | $0.03754 | $0.03966 | $15.75 | $118,991 |
| 2017-09-18 | $0.03964 | $0.06220 | $0.03949 | $0.05968 | $1.19 | $179,026 |
| 2017-09-19 | $0.05969 | $0.06166 | $0.04236 | $0.04256 | $73.75 | $127,667 |
| 2017-09-20 | $0.04244 | $0.05469 | $0.04006 | $0.04285 | $20.61 | $128,564 |
| 2017-09-21 | $0.04291 | $0.05459 | $0.03267 | $0.03303 | $29.07 | $99,096.00 |
| 2017-09-22 | $0.03307 | $0.04965 | $0.03301 | $0.04930 | $10.75 | $147,895 |
| 2017-09-23 | $0.04925 | $0.05121 | $0.04774 | $0.05066 | $11.04 | $151,993 |
| 2017-09-24 | $0.05073 | $0.05087 | $0.04874 | $0.04925 | $10.74 | $147,755 |
| 2017-09-27 | $0.05521 | $0.05591 | $0.05498 | $0.05514 | $0.05514 | $165,433 |
| 2017-09-28 | $0.05505 | $0.05678 | $0.05400 | $0.05476 | $0.2738 | $164,270 |
| 2017-09-29 | $0.05473 | $0.06151 | $0.04040 | $0.04091 | $4.70 | $122,738 |
| 2017-09-30 | $0.04072 | $0.04413 | $0.03950 | $0.04092 | $0.2864 | $122,747 |