MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001361 | $0.002698 | $0.001095 | $0.001724 | $582.70 | $54,617.53 |
| 2019-03-02 | $0.001722 | $0.002564 | $0.001344 | $0.001454 | $1,535.06 | $46,074.76 |
| 2019-03-03 | $0.001683 | $0.003975 | $0.0009380 | $0.001387 | $689.66 | $43,947.52 |
| 2019-03-04 | $0.001385 | $0.002453 | $0.001347 | $0.002247 | $218.91 | $71,191.95 |
| 2019-03-05 | $0.002255 | $0.002523 | $0.001296 | $0.001326 | $1,337.33 | $42,020.70 |
| 2019-03-06 | $0.001326 | $0.002127 | $0.001298 | $0.002035 | $189.27 | $64,482.09 |
| 2019-03-07 | $0.002056 | $0.002247 | $0.002005 | $0.002179 | $196.69 | $69,043.74 |
| 2019-03-08 | $0.002182 | $0.002247 | $0.001379 | $0.001654 | $537.17 | $52,407.46 |
| 2019-03-09 | $0.001652 | $0.001884 | $0.001635 | $0.001867 | $223.96 | $59,147.09 |
| 2019-03-10 | $0.001808 | $0.001931 | $0.001464 | $0.001583 | $230.92 | $50,166.53 |
| 2019-03-11 | $0.001625 | $0.001731 | $0.001464 | $0.001519 | $214.34 | $48,144.00 |
| 2019-03-12 | $0.001487 | $0.001751 | $0.001487 | $0.001678 | $268.41 | $53,160.26 |
| 2019-03-13 | $0.001680 | $0.001734 | $0.001567 | $0.001666 | $230.90 | $52,793.29 |
| 2019-03-14 | $0.001665 | $0.001802 | $0.001560 | $0.001782 | $235.77 | $56,470.33 |
| 2019-03-15 | $0.001780 | $0.001835 | $0.001125 | $0.001477 | $717.36 | $46,815.77 |
| 2019-03-16 | $0.001481 | $0.001565 | $0.001440 | $0.001453 | $246.16 | $46,036.06 |
| 2019-03-17 | $0.001459 | $0.001566 | $0.001398 | $0.001514 | $396.36 | $47,972.74 |
| 2019-03-18 | $0.001515 | $0.001714 | $0.001381 | $0.001678 | $362.97 | $53,182.14 |
| 2019-03-19 | $0.001683 | $0.001935 | $0.001648 | $0.001840 | $358.32 | $58,288.15 |
| 2019-03-20 | $0.001840 | $0.002252 | $0.001687 | $0.001919 | $343.82 | $60,807.60 |
| 2019-03-21 | $0.001921 | $0.002009 | $0.001464 | $0.001819 | $279.41 | $57,634.06 |
| 2019-03-22 | $0.001832 | $0.001862 | $0.001621 | $0.001782 | $224.30 | $56,481.31 |
| 2019-03-23 | $0.001781 | $0.001916 | $0.001710 | $0.001817 | $225.91 | $57,573.18 |
| 2019-03-24 | $0.001821 | $0.001887 | $0.001616 | $0.001629 | $180.30 | $51,633.24 |
| 2019-03-25 | $0.001632 | $0.001751 | $0.001577 | $0.001696 | $220.29 | $53,738.30 |
| 2019-03-26 | $0.001693 | $0.001783 | $0.001636 | $0.001679 | $201.18 | $53,205.90 |
| 2019-03-27 | $0.001700 | $0.001855 | $0.001623 | $0.001730 | $261.45 | $54,831.66 |
| 2019-03-28 | $0.001730 | $0.001851 | $0.001579 | $0.001779 | $241.02 | $56,358.25 |
| 2019-03-29 | $0.001779 | $0.002012 | $0.001757 | $0.001891 | $212.77 | $59,932.73 |
| 2019-03-30 | $0.001890 | $0.002035 | $0.001858 | $0.001936 | $181.57 | $61,348.85 |
| 2019-03-31 | $0.001936 | $0.001959 | $0.001774 | $0.001814 | $360.62 | $57,483.51 |