MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04788 | $0.06027 | $0.04749 | $0.05286 | $2,563.09 | $1,674,942 |
| 2018-11-02 | $0.05286 | $0.1049 | $0.05275 | $0.1041 | $13,420.60 | $3,299,509 |
| 2018-11-03 | $0.1042 | $0.1443 | $0.1010 | $0.1210 | $8,863.99 | $3,834,000 |
| 2018-11-04 | $0.1210 | $0.1545 | $0.1210 | $0.1417 | $9,766.03 | $4,489,536 |
| 2018-11-05 | $0.1478 | $0.1478 | $0.1199 | $0.1333 | $14,386.40 | $4,222,924 |
| 2018-11-06 | $0.1331 | $0.1335 | $0.1070 | $0.1209 | $11,533.70 | $3,631,110 |
| 2018-11-07 | $0.1213 | $0.1304 | $0.1065 | $0.1085 | $5,941.91 | $3,438,043 |
| 2018-11-08 | $0.1084 | $0.1252 | $0.1063 | $0.1085 | $21,176.40 | $3,439,184 |
| 2018-11-09 | $0.1085 | $0.1236 | $0.1040 | $0.1213 | $430.99 | $3,842,239 |
| 2018-11-10 | $0.1212 | $0.1226 | $0.1046 | $0.1218 | $314.28 | $3,858,273 |
| 2018-11-11 | $0.1216 | $0.1279 | $0.1020 | $0.1104 | $24,502.90 | $3,496,632 |
| 2018-11-12 | $0.1104 | $0.1221 | $0.1034 | $0.1116 | $11,095.30 | $3,536,969 |
| 2018-11-13 | $0.1116 | $0.1448 | $0.1108 | $0.1428 | $22,557.10 | $4,525,373 |
| 2018-11-14 | $0.1429 | $0.1452 | $0.1194 | $0.1274 | $7,928.72 | $4,037,968 |
| 2018-11-15 | $0.1280 | $0.1355 | $0.1169 | $0.1192 | $16,489.00 | $3,776,489 |
| 2018-11-16 | $0.1195 | $0.1333 | $0.1102 | $0.1262 | $8,349.39 | $3,998,043 |
| 2018-11-17 | $0.1261 | $0.1268 | $0.09898 | $0.1014 | $7,857.76 | $3,213,764 |
| 2018-11-18 | $0.1014 | $0.1268 | $0.09830 | $0.1053 | $15,319.60 | $3,335,631 |
| 2018-11-19 | $0.1055 | $0.1057 | $0.08652 | $0.09125 | $11,941.40 | $2,891,456 |
| 2018-11-20 | $0.09070 | $0.09139 | $0.03775 | $0.04184 | $3,840.16 | $1,325,678 |
| 2018-11-21 | $0.04194 | $0.05811 | $0.03737 | $0.03904 | $674.60 | $1,236,981 |
| 2018-11-22 | $0.03894 | $0.05606 | $0.03544 | $0.05391 | $5,919.21 | $1,708,181 |
| 2018-11-23 | $0.05338 | $0.09528 | $0.03467 | $0.08691 | $11,663.40 | $2,754,024 |
| 2018-11-24 | $0.08685 | $0.08983 | $0.03455 | $0.04649 | $5,859.92 | $1,473,193 |
| 2018-11-25 | $0.04636 | $0.04646 | $0.02749 | $0.03453 | $6,344.52 | $1,094,200 |
| 2018-11-26 | $0.03446 | $0.04558 | $0.02411 | $0.04521 | $4,421.06 | $1,432,659 |
| 2018-11-27 | $0.04515 | $0.04521 | $0.008836 | $0.01223 | $4,145.20 | $387,481 |
| 2018-11-28 | $0.01225 | $0.02517 | $0.008761 | $0.01191 | $1,342.00 | $377,440 |
| 2018-11-29 | $0.01195 | $0.02480 | $0.005168 | $0.007673 | $2,249.11 | $243,145 |
| 2018-11-30 | $0.007684 | $0.009859 | $0.006073 | $0.007304 | $2,367.56 | $231,441 |