MTMGaming MTM
Xếp hạng #?
02:19:12 22/01/2018
MTMGaming (MTM)
Không hoạt động
Lịch sử giá MTMGaming (MTM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $0.02533 | $0.02639 | $0.02442 | $0.02459 | $2.95 | $73,773.39 |
| 2017-11-03 | $0.02436 | $0.02596 | $0.02373 | $0.02521 | $0.5043 | $75,640.87 |
| 2017-11-04 | $0.02517 | $0.02929 | $0.02427 | $0.02541 | $9.66 | $76,228.26 |
| 2017-11-05 | $0.02561 | $0.02724 | $0.02495 | $0.02553 | $0.5105 | $76,575.36 |
| 2017-11-06 | $0.02540 | $0.02807 | $0.02503 | $0.02671 | $0.5875 | $80,114.12 |
| 2017-11-07 | $0.02663 | $0.02726 | $0.01785 | $0.01806 | $12.73 | $54,176.70 |
| 2017-11-08 | $0.01820 | $0.02961 | $0.01777 | $0.02938 | $8.23 | $88,143.23 |
| 2017-11-09 | $0.02955 | $0.03185 | $0.02850 | $0.03157 | $8.84 | $94,720.06 |
| 2017-11-11 | $0.01214 | $0.01242 | $0.01182 | $0.01233 | $5.88 | $37,001.89 |
| 2017-11-12 | $0.01240 | $0.01240 | $0.009596 | $0.01030 | $3.78 | $30,892.46 |
| 2017-11-13 | $0.01040 | $0.01195 | $0.01032 | $0.01164 | $0.01164 | $34,907.92 |
| 2017-11-14 | $0.01160 | $0.01222 | $0.01112 | $0.01196 | $12.74 | $35,888.91 |
| 2017-11-15 | $0.01196 | $0.01545 | $0.01174 | $0.01499 | $23.75 | $44,971.61 |
| 2017-11-16 | $0.01500 | $0.01889 | $0.007479 | $0.007534 | $4.91 | $22,601.12 |
| 2017-11-17 | $0.007681 | $0.007772 | $0.007124 | $0.007511 | $4.90 | $22,533.50 |
| 2017-11-20 | $0.007264 | $0.007420 | $0.007084 | $0.007177 | $31.20 | $21,530.16 |
| 2017-11-21 | $0.007259 | $0.007265 | $0.004554 | $0.007214 | $2.89 | $21,642.87 |
| 2017-11-22 | $0.007221 | $0.007669 | $0.006943 | $0.007535 | $3.01 | $22,603.67 |
| 2017-11-23 | $0.007564 | $0.007830 | $0.002381 | $0.002481 | $0.009922 | $7,441.54 |
| 2017-11-24 | $0.002479 | $0.002938 | $0.002397 | $0.002938 | $0.01175 | $8,814.83 |
| 2017-11-25 | $0.002896 | $0.002896 | $0.002751 | $0.002811 | $1.37 | $8,434.35 |
| 2017-11-26 | $0.002819 | $0.008740 | $0.002639 | $0.008531 | $3.41 | $25,593.02 |
| 2017-11-27 | $0.008496 | $0.01029 | $0.008409 | $0.009868 | $1.97 | $29,604.15 |
| 2017-11-28 | $0.009867 | $0.01011 | $0.009297 | $0.009578 | $1.92 | $28,732.27 |
| 2017-11-29 | $0.009661 | $0.01027 | $0.009488 | $0.01005 | $2.01 | $30,160.77 |