MTMGaming MTM
Xếp hạng #?
02:19:12 22/01/2018
MTMGaming (MTM)
Không hoạt động
Lịch sử giá MTMGaming (MTM) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04113 | $0.06059 | $0.03962 | $0.05904 | $0.5904 | $177,113 |
| 2017-10-02 | $0.05884 | $0.06233 | $0.04048 | $0.04085 | $19.40 | $122,542 |
| 2017-10-03 | $0.04091 | $0.05029 | $0.03497 | $0.05011 | $5.11 | $150,323 |
| 2017-10-04 | $0.05025 | $0.05043 | $0.03430 | $0.03465 | $0.06931 | $103,959 |
| 2017-10-05 | $0.03448 | $0.03493 | $0.03221 | $0.03399 | $0.06798 | $101,970 |
| 2017-10-06 | $0.03574 | $0.03641 | $0.03452 | $0.03571 | $6.68 | $107,133 |
| 2017-10-07 | $0.03560 | $0.04930 | $0.03496 | $0.04692 | $0.1877 | $140,761 |
| 2017-10-08 | $0.04688 | $0.04799 | $0.04403 | $0.04418 | $15.33 | $132,529 |
| 2017-10-09 | $0.04415 | $0.04467 | $0.03888 | $0.03934 | $1.97 | $118,029 |
| 2017-10-10 | $0.03929 | $0.04136 | $0.03841 | $0.04067 | $2.03 | $122,001 |
| 2017-10-11 | $0.04082 | $0.04186 | $0.02919 | $0.02950 | $39.23 | $88,491.60 |
| 2017-10-12 | $0.02968 | $0.02991 | $0.02558 | $0.02637 | $7.49 | $79,117.80 |
| 2017-10-13 | $0.02622 | $0.02857 | $0.02381 | $0.02490 | $82.18 | $74,711.48 |
| 2017-10-14 | $0.02523 | $0.02628 | $0.01839 | $0.02506 | $2.91 | $75,192.67 |
| 2017-10-15 | $0.02503 | $0.02820 | $0.01744 | $0.02745 | $1.37 | $82,335.89 |
| 2017-10-16 | $0.02769 | $0.02922 | $0.02007 | $0.02041 | $0.2450 | $61,237.73 |
| 2017-10-17 | $0.02041 | $0.02744 | $0.01932 | $0.02633 | $69.84 | $79,001.43 |
| 2017-10-18 | $0.02644 | $0.02667 | $0.01918 | $0.02580 | $144.72 | $77,401.55 |
| 2017-10-19 | $0.02572 | $0.02634 | $0.02461 | $0.02551 | $102.40 | $76,531.26 |
| 2017-10-20 | $0.02550 | $0.02598 | $0.02426 | $0.02445 | $98.13 | $73,340.79 |
| 2017-10-21 | $0.01896 | $0.01964 | $0.01800 | $0.01840 | $3.72 | $55,192.49 |
| 2017-10-22 | $0.01835 | $0.01922 | $0.01793 | $0.01887 | $0.2264 | $56,611.18 |
| 2017-10-23 | $0.03248 | $0.03298 | $0.02933 | $0.03038 | $0.4254 | $91,152.50 |
| 2017-10-24 | $0.03057 | $0.03429 | $0.02151 | $0.02159 | $0.06477 | $64,773.19 |
| 2017-10-25 | $0.02155 | $0.03582 | $0.02114 | $0.03448 | $3.62 | $103,448 |
| 2017-10-26 | $0.03398 | $0.03444 | $0.03126 | $0.03228 | $3.39 | $96,848.83 |
| 2017-10-27 | $0.03208 | $0.03289 | $0.03132 | $0.03284 | $3.45 | $98,524.32 |
| 2017-10-28 | $0.03173 | $0.03206 | $0.03108 | $0.03172 | $3.81 | $95,145.75 |
| 2017-10-29 | $0.03170 | $0.03480 | $0.01953 | $0.02003 | $6.01 | $60,099.24 |
| 2017-10-30 | $0.01988 | $0.02050 | $0.01907 | $0.01993 | $5.98 | $59,796.54 |
| 2017-10-31 | $0.01982 | $0.02046 | $0.01968 | $0.02003 | $6.01 | $60,076.44 |