MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-05 | $0.2268 | $0.5794 | $0.1929 | $0.5185 | $46,160.80 | $0 |
| 2018-10-06 | $0.5186 | $0.7630 | $0.1686 | $0.2681 | $39,485.70 | $0 |
| 2018-10-07 | $0.2685 | $0.2690 | $0.1230 | $0.1265 | $6,033.29 | $0 |
| 2018-10-08 | $0.1268 | $0.2204 | $0.1266 | $0.2041 | $16,410.30 | $6,373,750 |
| 2018-10-09 | $0.2040 | $0.2726 | $0.1608 | $0.2392 | $46,376.70 | $7,470,228 |
| 2018-10-10 | $0.2389 | $0.4448 | $0.2323 | $0.4444 | $27,043.40 | $13,876,576 |
| 2018-10-11 | $0.4441 | $0.4445 | $0.1169 | $0.2379 | $31,553.60 | $7,427,075 |
| 2018-10-12 | $0.2378 | $0.2412 | $0.1268 | $0.2038 | $23,827.20 | $6,409,584 |
| 2018-10-13 | $0.2036 | $0.2301 | $0.1565 | $0.1865 | $24,643.50 | $5,866,835 |
| 2018-10-14 | $0.1865 | $0.2835 | $0.1474 | $0.2180 | $25,316.00 | $6,862,992 |
| 2018-10-15 | $0.2184 | $0.3204 | $0.2169 | $0.3200 | $28,448.70 | $10,073,122 |
| 2018-10-16 | $0.3200 | $0.3318 | $0.1897 | $0.1909 | $14,155.60 | $6,044,544 |
| 2018-10-17 | $0.1912 | $0.3241 | $0.1839 | $0.2420 | $21,462.00 | $7,661,504 |
| 2018-10-18 | $0.2414 | $0.3434 | $0.1533 | $0.1756 | $11,968.20 | $5,561,564 |
| 2018-10-19 | $0.1756 | $0.2817 | $0.1424 | $0.1828 | $32,208.40 | $5,789,236 |
| 2018-10-20 | $0.1826 | $0.1828 | $0.1402 | $0.1452 | $41,436.50 | $4,598,029 |
| 2018-10-21 | $0.1452 | $0.2631 | $0.1448 | $0.2009 | $28,520.10 | $6,362,129 |
| 2018-10-22 | $0.2009 | $0.2455 | $0.1271 | $0.1272 | $16,280.80 | $4,032,074 |
| 2018-10-23 | $0.1273 | $0.1293 | $0.1079 | $0.1291 | $12,240.00 | $4,090,093 |
| 2018-10-24 | $0.1290 | $0.1355 | $0.1011 | $0.1252 | $25,918.10 | $3,966,483 |
| 2018-10-25 | $0.1252 | $0.1420 | $0.08468 | $0.08827 | $11,768.40 | $2,796,849 |
| 2018-10-26 | $0.08815 | $0.1312 | $0.07860 | $0.09780 | $17,509.40 | $3,098,833 |
| 2018-10-27 | $0.09787 | $0.1007 | $0.07744 | $0.08790 | $8,624.69 | $2,785,360 |
| 2018-10-28 | $0.08782 | $0.1104 | $0.08106 | $0.08666 | $11,454.30 | $2,745,910 |
| 2018-10-29 | $0.08657 | $0.1142 | $0.07265 | $0.1100 | $16,813.50 | $3,485,890 |
| 2018-10-30 | $0.1100 | $0.1101 | $0.07060 | $0.07140 | $3,850.93 | $2,262,287 |
| 2018-10-31 | $0.07145 | $0.08656 | $0.04570 | $0.04788 | $9,094.07 | $1,517,034 |