Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07638 | $0.08269 | $0.07331 | $0.07935 | $39,634.40 | $11,109,266 |
| 2018-11-02 | $0.07934 | $0.08234 | $0.07174 | $0.07185 | $30,880.30 | $10,059,308 |
| 2018-11-03 | $0.07017 | $0.09286 | $0.06759 | $0.08875 | $58,403.10 | $12,425,462 |
| 2018-11-04 | $0.08847 | $0.09207 | $0.07597 | $0.08316 | $35,434.70 | $11,642,176 |
| 2018-11-05 | $0.08315 | $0.08754 | $0.07861 | $0.08609 | $55,471.00 | $12,052,208 |
| 2018-11-06 | $0.08630 | $0.08643 | $0.08053 | $0.08528 | $20,032.50 | $11,617,186 |
| 2018-11-07 | $0.08534 | $0.09030 | $0.08250 | $0.09013 | $4,550.37 | $12,618,032 |
| 2018-11-08 | $0.09007 | $0.09172 | $0.08346 | $0.08915 | $33,417.80 | $12,480,328 |
| 2018-11-09 | $0.08913 | $0.09441 | $0.08430 | $0.08659 | $27,691.30 | $12,122,978 |
| 2018-11-10 | $0.08644 | $0.08724 | $0.08022 | $0.08066 | $21,636.80 | $11,292,974 |
| 2018-11-11 | $0.08066 | $0.08726 | $0.07948 | $0.08588 | $9,277.51 | $12,022,598 |
| 2018-11-12 | $0.08627 | $0.08985 | $0.08158 | $0.08193 | $16,495.00 | $11,470,046 |
| 2018-11-13 | $0.08168 | $0.08260 | $0.07993 | $0.08019 | $18,231.80 | $11,226,488 |
| 2018-11-14 | $0.08008 | $0.08616 | $0.06160 | $0.06521 | $57,816.90 | $9,128,910 |
| 2018-11-15 | $0.06544 | $0.06712 | $0.05910 | $0.06154 | $30,826.00 | $8,615,642 |
| 2018-11-16 | $0.06622 | $0.07528 | $0.05759 | $0.07326 | $29,832.30 | $10,256,834 |
| 2018-11-17 | $0.07337 | $0.07348 | $0.06912 | $0.07091 | $14,460.40 | $9,927,624 |
| 2018-11-18 | $0.07107 | $0.07353 | $0.06724 | $0.07153 | $15,523.30 | $10,014,704 |
| 2018-11-19 | $0.07165 | $0.07173 | $0.05171 | $0.05188 | $22,884.10 | $7,263,634 |
| 2018-11-20 | $0.05165 | $0.05330 | $0.04393 | $0.04599 | $21,974.50 | $6,438,950 |
| 2018-11-21 | $0.04613 | $0.05258 | $0.04472 | $0.04981 | $19,770.60 | $6,973,694 |
| 2018-11-22 | $0.04963 | $0.05019 | $0.04423 | $0.04453 | $19,432.50 | $6,234,592 |
| 2018-11-23 | $0.04408 | $0.04477 | $0.04047 | $0.04266 | $19,165.80 | $5,971,700 |
| 2018-11-24 | $0.04262 | $0.04359 | $0.03530 | $0.03613 | $7,170.71 | $5,058,676 |
| 2018-11-25 | $0.03605 | $0.04161 | $0.03305 | $0.03930 | $22,087.80 | $5,501,818 |
| 2018-11-26 | $0.03930 | $0.04265 | $0.03533 | $0.03873 | $4,487.99 | $5,421,598 |
| 2018-11-27 | $0.03869 | $0.03871 | $0.03501 | $0.03677 | $13,700.40 | $5,147,702 |
| 2018-11-28 | $0.03681 | $0.04512 | $0.03667 | $0.04373 | $8,476.28 | $6,122,004 |
| 2018-11-29 | $0.04386 | $0.04795 | $0.04185 | $0.04779 | $8,012.58 | $6,691,160 |
| 2018-11-30 | $0.04790 | $0.04790 | $0.04005 | $0.04008 | $11,993.78 | $5,611,572 |