MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003186 | $0.004017 | $0.002806 | $0.002948 | $1,280.78 | $93,406.49 |
| 2019-01-02 | $0.002955 | $0.003817 | $0.002915 | $0.003767 | $140.10 | $119,365 |
| 2019-01-03 | $0.003765 | $0.004638 | $0.002990 | $0.003040 | $2,692.29 | $96,336.18 |
| 2019-01-04 | $0.003043 | $0.004547 | $0.003008 | $0.004525 | $2,347.31 | $143,389 |
| 2019-01-05 | $0.004521 | $0.004710 | $0.003284 | $0.003339 | $533.38 | $105,799 |
| 2019-01-06 | $0.003337 | $0.004477 | $0.003134 | $0.003219 | $2,529.15 | $101,995 |
| 2019-01-07 | $0.003222 | $0.004472 | $0.003038 | $0.003149 | $2,270.64 | $99,772.68 |
| 2019-01-08 | $0.003144 | $0.004376 | $0.003073 | $0.003282 | $179.21 | $103,992 |
| 2019-01-09 | $0.003285 | $0.004095 | $0.003089 | $0.003096 | $2,095.68 | $98,099.94 |
| 2019-01-10 | $0.003101 | $0.003461 | $0.002599 | $0.002629 | $5,168.50 | $83,300.86 |
| 2019-01-11 | $0.002621 | $0.005005 | $0.002610 | $0.003075 | $1,964.84 | $97,450.87 |
| 2019-01-12 | $0.003076 | $0.004899 | $0.002885 | $0.004727 | $6,400.72 | $149,799 |
| 2019-01-13 | $0.004722 | $0.004841 | $0.003490 | $0.003514 | $5,888.93 | $111,334 |
| 2019-01-14 | $0.003516 | $0.004572 | $0.003410 | $0.003714 | $4,785.25 | $117,699 |
| 2019-01-15 | $0.003717 | $0.004910 | $0.003495 | $0.003541 | $3,051.54 | $112,206 |
| 2019-01-16 | $0.003537 | $0.004779 | $0.003528 | $0.004621 | $2,558.62 | $146,440 |
| 2019-01-17 | $0.004616 | $0.004660 | $0.003799 | $0.003853 | $2,623.36 | $122,087 |
| 2019-01-18 | $0.003837 | $0.004221 | $0.003783 | $0.004100 | $391.36 | $129,907 |
| 2019-01-19 | $0.004108 | $0.004223 | $0.003717 | $0.003824 | $2,182.09 | $121,162 |
| 2019-01-20 | $0.003821 | $0.004304 | $0.002767 | $0.002770 | $1,907.62 | $87,777.23 |
| 2019-01-21 | $0.002769 | $0.004241 | $0.002721 | $0.003732 | $260.03 | $118,256 |
| 2019-01-22 | $0.003720 | $0.004023 | $0.003016 | $0.003472 | $3,688.20 | $110,025 |
| 2019-01-23 | $0.003472 | $0.004044 | $0.003472 | $0.003850 | $112.07 | $122,003 |
| 2019-01-24 | $0.003901 | $0.003924 | $0.003129 | $0.003167 | $2,132.96 | $100,340 |
| 2019-01-25 | $0.003171 | $0.003734 | $0.003163 | $0.003591 | $110.14 | $113,779 |
| 2019-01-26 | $0.003614 | $0.003982 | $0.003580 | $0.003661 | $509.55 | $116,020 |
| 2019-01-27 | $0.003663 | $0.003671 | $0.003371 | $0.003371 | $118.46 | $106,812 |
| 2019-01-28 | $0.003409 | $0.003477 | $0.002839 | $0.002881 | $336.57 | $91,304.56 |
| 2019-01-29 | $0.002890 | $0.003371 | $0.002409 | $0.002417 | $1,651.27 | $76,591.50 |
| 2019-01-30 | $0.002411 | $0.003210 | $0.002395 | $0.003092 | $113.33 | $97,964.58 |
| 2019-01-31 | $0.003092 | $0.003202 | $0.002275 | $0.002280 | $300.50 | $72,238.86 |