Mothership MSP
Xếp hạng #?
01:41:05 16/02/2019
Mothership (MSP)
Không hoạt động
Lịch sử giá Mothership (MSP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03197 | $0.03421 | $0.03179 | $0.03413 | $3,207.96 | $4,777,776 |
| 2019-01-02 | $0.03418 | $0.03671 | $0.03203 | $0.03415 | $7,983.72 | $4,781,602 |
| 2019-01-03 | $0.03634 | $0.03665 | $0.03317 | $0.03521 | $8,204.17 | $4,928,965 |
| 2019-01-04 | $0.03536 | $0.04080 | $0.03291 | $0.03984 | $26,099.69 | $5,578,191 |
| 2019-01-05 | $0.03975 | $0.04289 | $0.03638 | $0.04268 | $28,118.10 | $5,975,016 |
| 2019-01-06 | $0.04265 | $0.04384 | $0.04037 | $0.04262 | $8,695.57 | $5,967,118 |
| 2019-01-07 | $0.04265 | $0.04432 | $0.04112 | $0.04246 | $14,820.27 | $5,944,970 |
| 2019-01-08 | $0.04246 | $0.04372 | $0.04116 | $0.04285 | $16,272.25 | $5,999,209 |
| 2019-01-09 | $0.04302 | $0.04372 | $0.03778 | $0.03815 | $16,467.70 | $5,341,300 |
| 2019-01-10 | $0.03807 | $0.03851 | $0.03443 | $0.03468 | $5,330.96 | $4,855,321 |
| 2019-01-11 | $0.03460 | $0.03562 | $0.03384 | $0.03425 | $2,594.16 | $4,794,670 |
| 2019-01-12 | $0.03475 | $0.03590 | $0.03400 | $0.03584 | $1,480.89 | $5,017,072 |
| 2019-01-13 | $0.03531 | $0.03687 | $0.03312 | $0.03317 | $9,020.59 | $4,644,039 |
| 2019-01-14 | $0.03319 | $0.03538 | $0.03313 | $0.03509 | $14,391.18 | $4,912,750 |
| 2019-01-15 | $0.03503 | $0.03520 | $0.03009 | $0.03087 | $3,410.61 | $4,321,265 |
| 2019-01-16 | $0.03047 | $0.03422 | $0.03036 | $0.03227 | $87.54 | $4,518,007 |
| 2019-01-17 | $0.03224 | $0.03232 | $0.02566 | $0.02883 | $296.88 | $4,035,818 |
| 2019-01-18 | $0.02881 | $0.02885 | $0.02743 | $0.02760 | $24.25 | $3,864,015 |
| 2019-01-19 | $0.02775 | $0.03260 | $0.02762 | $0.03215 | $201.03 | $4,500,455 |
| 2019-01-20 | $0.03213 | $0.03967 | $0.02749 | $0.03967 | $4,422.57 | $5,553,611 |
| 2019-01-21 | $0.03965 | $0.03975 | $0.03495 | $0.03504 | $7,305.66 | $4,905,367 |
| 2019-01-22 | $0.03500 | $0.03503 | $0.03120 | $0.03290 | $7,698.90 | $4,606,542 |
| 2019-01-23 | $0.03289 | $0.1221 | $0.03074 | $0.1202 | $3,438.23 | $16,830,997 |
| 2019-01-24 | $0.07862 | $0.1159 | $0.03780 | $0.04462 | $2,980.95 | $6,247,381 |
| 2019-01-25 | $0.04468 | $0.04519 | $0.03554 | $0.03934 | $5,690.59 | $5,507,828 |
| 2019-01-26 | $0.03922 | $0.1643 | $0.03841 | $0.1643 | $1,203.34 | $23,008,200 |
| 2019-01-27 | $0.1673 | $0.1810 | $0.04109 | $0.06037 | $680.25 | $8,451,549 |
| 2019-01-28 | $0.06032 | $0.06051 | $0.01713 | $0.02498 | $10,743.03 | $3,497,374 |
| 2019-01-29 | $0.02499 | $0.02951 | $0.01713 | $0.02071 | $5,438.43 | $2,899,722 |
| 2019-01-30 | $0.02068 | $0.02342 | $0.01041 | $0.01180 | $8,506.74 | $1,651,553 |
| 2019-01-31 | $0.01180 | $0.01453 | $0.006727 | $0.008352 | $14,313.45 | $1,169,287 |