Matka Coin MAT
Xếp hạng #?
09:58:36 03/02/2021
Matka Coin (MAT)
Không theo dõi
Lịch sử giá Matka Coin (MAT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00002648 | $0.00002655 | $0.00002515 | $0.00002583 | $92.67 | $39,578.55 |
| 2019-09-02 | $0.00002581 | $0.00002589 | $0.00002341 | $0.00002410 | $16.54 | $36,949.49 |
| 2019-09-03 | $0.00002410 | $0.00002437 | $0.00002283 | $0.00002347 | $20.24 | $36,012.19 |
| 2019-09-04 | $0.00002352 | $0.00002731 | $0.00002289 | $0.00002693 | $2.41 | $41,337.34 |
| 2019-09-05 | $0.00002691 | $0.00002889 | $0.00002145 | $0.00002550 | $457.83 | $39,171.85 |
| 2019-09-06 | $0.00002550 | $0.00003582 | $0.00002542 | $0.00003458 | $361.58 | $53,145.79 |
| 2019-09-07 | $0.00003458 | $0.00003508 | $0.00002911 | $0.00003041 | $31.31 | $46,751.56 |
| 2019-09-08 | $0.00003037 | $0.00003320 | $0.00003035 | $0.00003175 | $9.39 | $48,839.01 |
| 2019-09-09 | $0.00003175 | $0.00003182 | $0.00002973 | $0.00003018 | $165.03 | $46,448.66 |
| 2019-09-10 | $0.00003016 | $0.00003125 | $0.00002461 | $0.00002479 | $2.82 | $38,174.30 |
| 2019-09-11 | $0.00002479 | $0.00002499 | $0.00002466 | $0.00002477 | $0 | $38,160.09 |
| 2019-09-12 | $0.00002477 | $0.00002522 | $0.00002475 | $0.00002492 | $5.25 | $38,420.02 |
| 2019-09-13 | $0.00002492 | $0.00003380 | $0.00002487 | $0.00003380 | $21.84 | $52,143.20 |
| 2019-09-14 | $0.00003380 | $0.00003458 | $0.00002327 | $0.00002329 | $50.05 | $35,937.43 |
| 2019-09-15 | $0.00002329 | $0.00002824 | $0.00002309 | $0.00002533 | $16.04 | $39,113.75 |
| 2019-09-16 | $0.00002531 | $0.00003993 | $0.00002531 | $0.00003993 | $188.46 | $61,687.05 |
| 2019-09-17 | $0.00003996 | $0.00004072 | $0.00002932 | $0.00003189 | $49.23 | $49,302.93 |
| 2019-09-18 | $0.00003190 | $0.0001025 | $0.00003190 | $0.00003197 | $61.70 | $49,441.66 |
| 2019-09-19 | $0.00003195 | $0.00003200 | $0.00003009 | $0.00003160 | $2.41 | $48,901.89 |
| 2019-09-20 | $0.00003159 | $0.00003203 | $0.00003044 | $0.00003085 | $3.58 | $47,756.72 |
| 2019-09-21 | $0.00003081 | $0.00003098 | $0.00002846 | $0.00002867 | $32.14 | $44,409.10 |
| 2019-09-22 | $0.00002867 | $0.00002868 | $0.00002803 | $0.00002834 | $0 | $43,921.05 |
| 2019-09-23 | $0.00002834 | $0.00002947 | $0.00002509 | $0.00002608 | $4.67 | $40,432.37 |
| 2019-09-24 | $0.00002607 | $0.00002636 | $0.00002177 | $0.00002177 | $1.09 | $33,773.42 |
| 2019-09-25 | $0.00002178 | $0.00002265 | $0.00002169 | $0.00002194 | $0 | $34,047.48 |
| 2019-09-26 | $0.00002194 | $0.00002194 | $0.00001348 | $0.00001498 | $52.17 | $23,265.17 |
| 2019-09-27 | $0.00001500 | $0.00001580 | $0.00001452 | $0.00001579 | $1.78 | $24,527.65 |
| 2019-09-28 | $0.00001580 | $0.00001584 | $0.00001530 | $0.00001556 | $0 | $24,192.43 |
| 2019-09-29 | $0.00001556 | $0.00001556 | $0.00001556 | $0.00001556 | $0 | $24,204.76 |
| 2019-09-30 | $0.00001556 | $0.00002078 | $0.00001556 | $0.00001738 | $9.74 | $27,046.84 |