MTMGaming MTM
Xếp hạng #?
02:19:12 22/01/2018
MTMGaming (MTM)
Không hoạt động
Lịch sử giá MTMGaming (MTM) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.04502 | $0.04711 | $0.03372 | $0.03952 | $581.03 | $118,562 |
| 2017-05-02 | $0.03950 | $0.04662 | $0.03346 | $0.04132 | $888.93 | $123,956 |
| 2017-05-03 | $0.04143 | $0.04905 | $0.03423 | $0.04041 | $170.75 | $121,244 |
| 2017-05-04 | $0.04089 | $0.04587 | $0.03800 | $0.04363 | $681.21 | $130,885 |
| 2017-05-05 | $0.04363 | $0.04970 | $0.03704 | $0.04594 | $1,260.96 | $137,825 |
| 2017-05-06 | $0.04594 | $0.05541 | $0.04173 | $0.05367 | $1,577.43 | $161,001 |
| 2017-05-07 | $0.05367 | $0.05659 | $0.03467 | $0.04486 | $2,896.99 | $134,594 |
| 2017-05-08 | $0.03966 | $0.06148 | $0.03361 | $0.04173 | $321.01 | $125,183 |
| 2017-05-09 | $0.04173 | $0.05474 | $0.03743 | $0.03877 | $671.74 | $116,325 |
| 2017-05-10 | $0.03882 | $0.05145 | $0.03864 | $0.04956 | $21,605.60 | $148,673 |
| 2017-05-11 | $0.05030 | $0.09498 | $0.04752 | $0.08546 | $7,874.06 | $256,387 |
| 2017-05-12 | $0.08205 | $0.1276 | $0.07337 | $0.1218 | $7,436.17 | $365,301 |
| 2017-05-13 | $0.1219 | $0.1514 | $0.09342 | $0.1307 | $4,863.00 | $391,965 |
| 2017-05-14 | $0.1294 | $0.1407 | $0.07757 | $0.08954 | $292.81 | $268,631 |
| 2017-05-15 | $0.08946 | $0.09961 | $0.06504 | $0.09557 | $690.59 | $286,709 |
| 2017-05-16 | $0.09507 | $0.09523 | $0.06068 | $0.07045 | $3,769.84 | $211,346 |
| 2017-05-17 | $0.07015 | $0.1042 | $0.04511 | $0.07637 | $1,924.13 | $229,100 |
| 2017-05-18 | $0.07629 | $0.08220 | $0.05278 | $0.06701 | $491.31 | $201,026 |
| 2017-05-19 | $0.06649 | $0.07374 | $0.05469 | $0.06673 | $325.05 | $200,192 |
| 2017-05-20 | $0.06681 | $0.07514 | $0.06178 | $0.06355 | $902.46 | $190,661 |
| 2017-05-21 | $0.06229 | $0.07351 | $0.02515 | $0.05818 | $2,841.25 | $174,527 |
| 2017-05-22 | $0.05715 | $0.06730 | $0.03172 | $0.05248 | $3,017.84 | $157,453 |
| 2017-05-23 | $0.05309 | $0.06187 | $0.04193 | $0.04341 | $4,829.98 | $130,223 |
| 2017-05-24 | $0.04367 | $0.06840 | $0.03725 | $0.05507 | $240.86 | $165,201 |
| 2017-05-25 | $0.05528 | $0.05718 | $0.02668 | $0.04015 | $294.18 | $120,452 |
| 2017-05-26 | $0.03894 | $0.04480 | $0.02923 | $0.03612 | $149.67 | $108,349 |
| 2017-05-27 | $0.03569 | $0.03779 | $0.01946 | $0.03241 | $596.81 | $97,216.80 |
| 2017-05-28 | $0.03286 | $0.04603 | $0.03286 | $0.04138 | $954.11 | $124,125 |
| 2017-05-29 | $0.04151 | $0.04980 | $0.02212 | $0.04914 | $10,992.30 | $147,421 |
| 2017-05-30 | $0.04931 | $0.1524 | $0.04590 | $0.05003 | $252.24 | $150,086 |
| 2017-05-31 | $0.05069 | $0.06174 | $0.05008 | $0.05330 | $395.25 | $159,891 |