MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007317 | $0.02058 | $0.006497 | $0.008209 | $1,149.04 | $260,112 |
| 2018-12-02 | $0.008199 | $0.01276 | $0.008197 | $0.009879 | $263.13 | $313,041 |
| 2018-12-03 | $0.009930 | $0.01070 | $0.006371 | $0.009345 | $2,562.20 | $296,114 |
| 2018-12-04 | $0.009333 | $0.01596 | $0.008505 | $0.01211 | $1,060.06 | $383,653 |
| 2018-12-05 | $0.01210 | $0.01985 | $0.006581 | $0.007083 | $1,844.04 | $224,451 |
| 2018-12-06 | $0.007077 | $0.009009 | $0.004855 | $0.004855 | $571.34 | $153,842 |
| 2018-12-07 | $0.004847 | $0.01098 | $0.004680 | $0.007866 | $448.57 | $249,263 |
| 2018-12-08 | $0.007860 | $0.01348 | $0.007829 | $0.009007 | $250.73 | $285,393 |
| 2018-12-09 | $0.008979 | $0.009167 | $0.007917 | $0.008393 | $131.94 | $265,935 |
| 2018-12-10 | $0.008378 | $0.008483 | $0.007415 | $0.007489 | $48.21 | $237,288 |
| 2018-12-11 | $0.007481 | $0.009878 | $0.004635 | $0.004804 | $4,896.25 | $152,222 |
| 2018-12-12 | $0.004799 | $0.009104 | $0.004769 | $0.005533 | $5,805.08 | $175,310 |
| 2018-12-13 | $0.005538 | $0.008790 | $0.004639 | $0.005441 | $4,164.82 | $172,397 |
| 2018-12-14 | $0.005450 | $0.005646 | $0.003426 | $0.003691 | $5,538.57 | $116,965 |
| 2018-12-15 | $0.003689 | $0.004681 | $0.002304 | $0.002354 | $3,810.76 | $74,588.41 |
| 2018-12-16 | $0.002340 | $0.003557 | $0.002338 | $0.003066 | $6,564.30 | $97,136.20 |
| 2018-12-17 | $0.003069 | $0.003604 | $0.002970 | $0.003119 | $2,192.78 | $98,840.72 |
| 2018-12-18 | $0.003118 | $0.004053 | $0.003008 | $0.003383 | $4,661.58 | $107,183 |
| 2018-12-19 | $0.003402 | $0.004259 | $0.003204 | $0.003231 | $3,728.92 | $102,391 |
| 2018-12-20 | $0.003225 | $0.004867 | $0.002726 | $0.004810 | $3,244.51 | $152,423 |
| 2018-12-21 | $0.004802 | $0.004884 | $0.003076 | $0.003141 | $4,210.43 | $99,522.06 |
| 2018-12-22 | $0.003137 | $0.004380 | $0.002935 | $0.003076 | $2,837.45 | $97,455.73 |
| 2018-12-23 | $0.003083 | $0.005018 | $0.003003 | $0.003003 | $5,850.69 | $95,158.96 |
| 2018-12-24 | $0.003003 | $0.003434 | $0.002042 | $0.002370 | $1,270.63 | $75,110.21 |
| 2018-12-25 | $0.002382 | $0.003793 | $0.002195 | $0.003293 | $6,414.51 | $104,353 |
| 2018-12-26 | $0.003292 | $0.004328 | $0.003104 | $0.003387 | $3,338.98 | $107,324 |
| 2018-12-27 | $0.003390 | $0.003954 | $0.002666 | $0.002690 | $3,334.53 | $85,249.29 |
| 2018-12-28 | $0.002694 | $0.004139 | $0.002679 | $0.004108 | $757.49 | $130,156 |
| 2018-12-29 | $0.004118 | $0.004452 | $0.002795 | $0.004172 | $3,611.00 | $132,194 |
| 2018-12-30 | $0.004152 | $0.004542 | $0.003047 | $0.004513 | $1,352.05 | $143,007 |
| 2018-12-31 | $0.004519 | $0.004520 | $0.003120 | $0.003183 | $205.01 | $100,847 |