MTMGaming MTM
Xếp hạng #?
02:19:12 22/01/2018
MTMGaming (MTM)
Không hoạt động
Lịch sử giá MTMGaming (MTM) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02469 | $0.02758 | $0.02211 | $0.02734 | $163.67 | $81,100.95 |
| 2017-04-02 | $0.02735 | $0.02834 | $0.02273 | $0.02783 | $68.90 | $82,555.83 |
| 2017-04-03 | $0.02803 | $0.02928 | $0.02533 | $0.02775 | $248.97 | $82,314.93 |
| 2017-04-04 | $0.02799 | $0.02973 | $0.02505 | $0.02747 | $304.33 | $81,491.96 |
| 2017-04-05 | $0.02749 | $0.02750 | $0.02473 | $0.02725 | $5,036.46 | $80,853.58 |
| 2017-04-06 | $0.02711 | $0.04476 | $0.02572 | $0.03017 | $459.67 | $89,497.09 |
| 2017-04-07 | $0.03012 | $0.03964 | $0.02876 | $0.03473 | $2,014.50 | $103,031 |
| 2017-04-08 | $0.03443 | $0.03504 | $0.02670 | $0.02670 | $1,463.02 | $79,214.72 |
| 2017-04-09 | $0.02654 | $0.02868 | $0.02065 | $0.02695 | $1,734.17 | $79,985.53 |
| 2017-04-10 | $0.02692 | $0.02711 | $0.02456 | $0.02677 | $591.84 | $79,453.45 |
| 2017-04-11 | $0.02645 | $0.03060 | $0.02645 | $0.02986 | $521.63 | $88,597.69 |
| 2017-04-12 | $0.02933 | $0.03696 | $0.02910 | $0.03350 | $2,923.39 | $99,399.02 |
| 2017-04-13 | $0.03372 | $0.03995 | $0.02092 | $0.03297 | $232.70 | $97,840.16 |
| 2017-04-14 | $0.03301 | $0.03505 | $0.03026 | $0.03505 | $359.10 | $104,028 |
| 2017-04-15 | $0.03487 | $0.03899 | $0.03334 | $0.03663 | $801.08 | $108,700 |
| 2017-04-16 | $0.03613 | $0.04807 | $0.03582 | $0.04349 | $2,411.54 | $129,060 |
| 2017-04-17 | $0.04358 | $0.04710 | $0.03298 | $0.03975 | $191.30 | $117,974 |
| 2017-04-18 | $0.03983 | $0.04019 | $0.03304 | $0.03640 | $271.21 | $108,033 |
| 2017-04-19 | $0.03658 | $0.04224 | $0.03389 | $0.03951 | $1,413.25 | $117,256 |
| 2017-04-20 | $0.03968 | $0.03989 | $0.02594 | $0.02721 | $1,642.97 | $80,760.96 |
| 2017-04-21 | $0.02736 | $0.03530 | $0.02278 | $0.02665 | $5,135.64 | $79,091.41 |
| 2017-04-22 | $0.02650 | $0.02996 | $0.02012 | $0.02850 | $2,664.28 | $84,571.31 |
| 2017-04-23 | $0.02824 | $0.03534 | $0.02420 | $0.03478 | $395.33 | $103,225 |
| 2017-04-24 | $0.03462 | $0.03875 | $0.02585 | $0.03705 | $6,949.49 | $111,163 |
| 2017-04-25 | $0.03705 | $0.04536 | $0.03530 | $0.04196 | $4,767.98 | $125,874 |
| 2017-04-26 | $0.04196 | $0.05995 | $0.04041 | $0.04348 | $4,255.46 | $130,432 |
| 2017-04-27 | $0.04329 | $0.05546 | $0.04058 | $0.05273 | $7,803.31 | $158,178 |
| 2017-04-28 | $0.05264 | $0.05286 | $0.03949 | $0.04321 | $4,289.27 | $129,636 |
| 2017-04-29 | $0.04341 | $0.04994 | $0.03265 | $0.04475 | $362.90 | $134,260 |
| 2017-04-30 | $0.04475 | $0.04764 | $0.04307 | $0.04482 | $2,271.40 | $134,474 |