Matka Coin MAT
Xếp hạng #?
09:58:36 03/02/2021
Matka Coin (MAT)
Không theo dõi
Lịch sử giá Matka Coin (MAT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00005440 | $0.00005494 | $0.00005143 | $0.00005484 | $127.38 | $77,327.87 |
| 2019-05-02 | $0.00005485 | $0.00006057 | $0.00005471 | $0.00005505 | $38.28 | $77,693.85 |
| 2019-05-03 | $0.00005505 | $0.00005885 | $0.00005486 | $0.00005783 | $1,163.80 | $81,679.01 |
| 2019-05-04 | $0.00005783 | $0.00006228 | $0.00005783 | $0.00006192 | $171.29 | $87,535.21 |
| 2019-05-05 | $0.00006192 | $0.0001117 | $0.00005712 | $0.00007976 | $18.54 | $112,839 |
| 2019-05-06 | $0.00007971 | $0.00009502 | $0.00005490 | $0.00005914 | $45.18 | $83,737.85 |
| 2019-05-07 | $0.00005913 | $0.00007026 | $0.00005747 | $0.00006861 | $77.29 | $97,216.88 |
| 2019-05-08 | $0.00006859 | $0.0001080 | $0.00006113 | $0.00006274 | $104.30 | $88,973.22 |
| 2019-05-09 | $0.00006273 | $0.0001176 | $0.00006187 | $0.00006266 | $84.00 | $88,927.01 |
| 2019-05-10 | $0.00006263 | $0.00006675 | $0.00006237 | $0.00006329 | $36.27 | $89,896.38 |
| 2019-05-11 | $0.00006328 | $0.00007295 | $0.00006326 | $0.00007064 | $31.41 | $100,416 |
| 2019-05-12 | $0.00007076 | $0.00007375 | $0.00006601 | $0.00006875 | $58.56 | $97,807.98 |
| 2019-05-13 | $0.00006875 | $0.00008081 | $0.00006797 | $0.00007798 | $786.98 | $111,029 |
| 2019-05-14 | $0.00007802 | $0.00008290 | $0.00007671 | $0.00007982 | $300.72 | $113,738 |
| 2019-05-15 | $0.00007977 | $0.0001645 | $0.00007884 | $0.0001636 | $5,439.31 | $233,284 |
| 2019-05-16 | $0.0001634 | $0.0001662 | $0.00007673 | $0.00007863 | $46.57 | $112,220 |
| 2019-05-17 | $0.00007856 | $0.00008016 | $0.00007269 | $0.00007883 | $66.12 | $112,599 |
| 2019-05-18 | $0.00007883 | $0.00007968 | $0.00007220 | $0.00007232 | $275.10 | $103,385 |
| 2019-05-19 | $0.00007231 | $0.00007998 | $0.00007221 | $0.00007488 | $29.17 | $107,119 |
| 2019-05-20 | $0.00007488 | $0.00007489 | $0.00004112 | $0.00004114 | $42.53 | $58,901.09 |
| 2019-05-21 | $0.00004115 | $0.00004807 | $0.00004027 | $0.00004758 | $14.22 | $68,176.92 |
| 2019-05-22 | $0.00004758 | $0.00004876 | $0.00004641 | $0.00004675 | $158.56 | $67,035.79 |
| 2019-05-23 | $0.00004675 | $0.00004679 | $0.00002237 | $0.00003470 | $20.49 | $49,787.23 |
| 2019-05-24 | $0.00003478 | $0.00005197 | $0.00003180 | $0.00005095 | $6.85 | $73,170.04 |
| 2019-05-25 | $0.00005095 | $0.00005309 | $0.00003737 | $0.00003799 | $5.89 | $54,596.51 |
| 2019-05-26 | $0.00003799 | $0.00004466 | $0.00003169 | $0.00003182 | $22.68 | $45,759.37 |
| 2019-05-27 | $0.00003184 | $0.00003225 | $0.00002889 | $0.00003070 | $3.07 | $44,181.92 |
| 2019-05-28 | $0.00003070 | $0.00003070 | $0.00002944 | $0.00002948 | $0 | $42,465.36 |
| 2019-05-29 | $0.00002948 | $0.00004258 | $0.00002872 | $0.00004257 | $160.40 | $61,360.66 |
| 2019-05-30 | $0.00004257 | $0.00005189 | $0.00004142 | $0.00004399 | $269.12 | $63,453.85 |
| 2019-05-31 | $0.00004399 | $0.00008564 | $0.00003813 | $0.00008482 | $193.09 | $122,450 |