Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04020 | $0.04393 | $0.03903 | $0.04119 | $11,765.27 | $5,766,519 |
| 2018-12-02 | $0.04112 | $0.04416 | $0.04036 | $0.04301 | $11,243.75 | $6,021,040 |
| 2018-12-03 | $0.04306 | $0.04310 | $0.03750 | $0.03849 | $11,891.11 | $5,389,072 |
| 2018-12-04 | $0.03841 | $0.04156 | $0.03663 | $0.03756 | $12,385.20 | $5,258,377 |
| 2018-12-05 | $0.03760 | $0.03804 | $0.03422 | $0.03506 | $7,875.72 | $4,908,058 |
| 2018-12-06 | $0.03495 | $0.03678 | $0.03228 | $0.03229 | $5,807.43 | $4,521,195 |
| 2018-12-07 | $0.03223 | $0.03551 | $0.03110 | $0.03535 | $15,943.82 | $4,949,487 |
| 2018-12-08 | $0.03494 | $0.03674 | $0.03335 | $0.03575 | $13,208.40 | $5,004,800 |
| 2018-12-09 | $0.03562 | $0.03873 | $0.03525 | $0.03719 | $8,621.53 | $5,206,251 |
| 2018-12-10 | $0.03721 | $0.03776 | $0.02939 | $0.03036 | $10,642.38 | $4,249,729 |
| 2018-12-11 | $0.03071 | $0.03169 | $0.02945 | $0.03128 | $9,451.47 | $4,378,616 |
| 2018-12-12 | $0.03124 | $0.03262 | $0.03062 | $0.03170 | $10,769.80 | $4,437,836 |
| 2018-12-13 | $0.03161 | $0.03218 | $0.02971 | $0.02985 | $4,896.15 | $4,178,407 |
| 2018-12-14 | $0.02986 | $0.03020 | $0.02858 | $0.02874 | $8,551.83 | $4,023,454 |
| 2018-12-15 | $0.02876 | $0.02921 | $0.02812 | $0.02873 | $994.90 | $4,021,942 |
| 2018-12-16 | $0.02872 | $0.03004 | $0.02871 | $0.02954 | $4,006.59 | $4,135,639 |
| 2018-12-17 | $0.02957 | $0.03336 | $0.02780 | $0.03301 | $14,284.99 | $4,621,849 |
| 2018-12-18 | $0.03300 | $0.03508 | $0.03178 | $0.03479 | $6,522.14 | $4,870,299 |
| 2018-12-19 | $0.03495 | $0.03906 | $0.03306 | $0.03696 | $30,212.14 | $5,174,908 |
| 2018-12-20 | $0.03688 | $0.04324 | $0.03609 | $0.04324 | $14,987.73 | $6,053,870 |
| 2018-12-21 | $0.04316 | $0.04815 | $0.04194 | $0.04239 | $15,012.54 | $5,935,085 |
| 2018-12-22 | $0.04241 | $0.04427 | $0.04024 | $0.04248 | $5,010.53 | $5,947,045 |
| 2018-12-23 | $0.04252 | $0.04640 | $0.04110 | $0.04117 | $7,908.14 | $5,764,367 |
| 2018-12-24 | $0.04118 | $0.04610 | $0.03992 | $0.04018 | $2,871.35 | $5,625,382 |
| 2018-12-25 | $0.04033 | $0.04033 | $0.03573 | $0.03739 | $803.61 | $5,234,968 |
| 2018-12-26 | $0.03740 | $0.03864 | $0.03399 | $0.03735 | $7,448.53 | $5,228,803 |
| 2018-12-27 | $0.03732 | $0.03753 | $0.03226 | $0.03269 | $1,675.25 | $4,576,538 |
| 2018-12-28 | $0.03273 | $0.03579 | $0.03131 | $0.03451 | $13,629.90 | $4,830,841 |
| 2018-12-29 | $0.03447 | $0.03606 | $0.03334 | $0.03456 | $6,494.05 | $4,838,359 |
| 2018-12-30 | $0.03451 | $0.03598 | $0.03389 | $0.03461 | $9,142.18 | $4,845,655 |
| 2018-12-31 | $0.03466 | $0.03467 | $0.03161 | $0.03189 | $5,821.13 | $4,464,395 |