MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002282 | $0.002640 | $0.001966 | $0.002227 | $367.19 | $70,579.97 |
| 2019-02-02 | $0.002225 | $0.002725 | $0.002180 | $0.002528 | $109.40 | $80,095.56 |
| 2019-02-03 | $0.002527 | $0.002705 | $0.002360 | $0.002488 | $177.38 | $78,837.62 |
| 2019-02-04 | $0.002482 | $0.002740 | $0.002395 | $0.002620 | $188.46 | $83,003.45 |
| 2019-02-05 | $0.002654 | $0.003521 | $0.002479 | $0.002583 | $1,692.90 | $81,855.03 |
| 2019-02-06 | $0.002586 | $0.002963 | $0.002447 | $0.002884 | $509.85 | $91,370.30 |
| 2019-02-07 | $0.002883 | $0.003071 | $0.002723 | $0.003041 | $186.63 | $96,343.63 |
| 2019-02-08 | $0.003050 | $0.003058 | $0.002493 | $0.002948 | $201.12 | $93,400.95 |
| 2019-02-09 | $0.002948 | $0.003789 | $0.002859 | $0.003154 | $1,203.17 | $99,948.16 |
| 2019-02-10 | $0.003169 | $0.003286 | $0.002844 | $0.003139 | $109.98 | $99,477.86 |
| 2019-02-11 | $0.003186 | $0.003885 | $0.002831 | $0.002842 | $1,616.56 | $90,069.09 |
| 2019-02-12 | $0.002841 | $0.006169 | $0.002215 | $0.002799 | $509.32 | $88,693.65 |
| 2019-02-13 | $0.002798 | $0.002945 | $0.002350 | $0.002377 | $263.47 | $75,328.14 |
| 2019-02-14 | $0.002374 | $0.003901 | $0.002347 | $0.002590 | $1,325.13 | $82,054.91 |
| 2019-02-15 | $0.002590 | $0.003771 | $0.002183 | $0.002588 | $1,496.59 | $81,993.39 |
| 2019-02-16 | $0.002592 | $0.002606 | $0.002063 | $0.002178 | $171.97 | $69,007.06 |
| 2019-02-17 | $0.002177 | $0.002213 | $0.001676 | $0.001758 | $224.48 | $55,703.04 |
| 2019-02-18 | $0.001711 | $0.001905 | $0.001682 | $0.001752 | $1,508.06 | $55,529.48 |
| 2019-02-19 | $0.001755 | $0.002135 | $0.001743 | $0.002135 | $206.77 | $67,651.91 |
| 2019-02-20 | $0.002112 | $0.002292 | $0.002076 | $0.002261 | $235.75 | $71,635.66 |
| 2019-02-21 | $0.002286 | $0.002548 | $0.002209 | $0.002413 | $447.90 | $76,475.04 |
| 2019-02-22 | $0.002431 | $0.002599 | $0.002292 | $0.002412 | $420.84 | $76,435.37 |
| 2019-02-23 | $0.002407 | $0.002583 | $0.002332 | $0.002496 | $342.75 | $79,103.01 |
| 2019-02-24 | $0.002498 | $0.002662 | $0.002214 | $0.002214 | $296.67 | $70,147.13 |
| 2019-02-25 | $0.002242 | $0.002366 | $0.002181 | $0.002322 | $378.21 | $73,588.39 |
| 2019-02-26 | $0.002320 | $0.002420 | $0.002275 | $0.002321 | $211.23 | $73,544.37 |
| 2019-02-27 | $0.002326 | $0.002339 | $0.002181 | $0.002285 | $215.17 | $72,396.92 |
| 2019-02-28 | $0.002275 | $0.003339 | $0.001242 | $0.001371 | $495.11 | $43,434.62 |