MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001813 | $0.001881 | $0.001633 | $0.001793 | $215.31 | $56,803.50 |
| 2019-04-02 | $0.001793 | $0.001830 | $0.001392 | $0.001392 | $423.30 | $44,108.70 |
| 2019-04-03 | $0.001393 | $0.001611 | $0.001385 | $0.001477 | $313.44 | $46,793.65 |
| 2019-04-04 | $0.001478 | $0.001517 | $0.001071 | $0.001071 | $316.58 | $33,936.96 |
| 2019-04-05 | $0.001072 | $0.001326 | $0.001072 | $0.001236 | $386.41 | $39,164.36 |
| 2019-04-06 | $0.001236 | $0.001341 | $0.001100 | $0.001209 | $305.44 | $38,317.49 |
| 2019-04-07 | $0.001209 | $0.001393 | $0.001133 | $0.001283 | $298.54 | $40,658.99 |
| 2019-04-08 | $0.001285 | $0.001381 | $0.0008726 | $0.001323 | $1,056.67 | $41,934.47 |
| 2019-04-09 | $0.001323 | $0.002039 | $0.0008852 | $0.0009405 | $540.02 | $29,802.60 |
| 2019-04-10 | $0.0009397 | $0.001533 | $0.0009037 | $0.001486 | $678.70 | $47,100.18 |
| 2019-04-11 | $0.001493 | $0.002822 | $0.0008950 | $0.0009727 | $508.49 | $30,822.55 |
| 2019-04-12 | $0.0009706 | $0.004287 | $0.0009213 | $0.001125 | $254.76 | $35,632.69 |
| 2019-04-13 | $0.001124 | $0.001264 | $0.001015 | $0.001220 | $271.01 | $38,652.62 |
| 2019-04-14 | $0.001220 | $0.003270 | $0.0009692 | $0.001110 | $412.66 | $35,168.90 |
| 2019-04-15 | $0.001110 | $0.001140 | $0.0009448 | $0.001014 | $841.94 | $32,143.48 |
| 2019-04-16 | $0.001014 | $0.001170 | $0.0009319 | $0.001029 | $257.41 | $32,595.28 |
| 2019-04-17 | $0.001029 | $0.001113 | $0.0009723 | $0.001077 | $287.47 | $34,140.50 |
| 2019-04-18 | $0.001101 | $0.002546 | $0.0008607 | $0.0009058 | $434.55 | $28,703.32 |
| 2019-04-19 | $0.0009056 | $0.001069 | $0.0008779 | $0.001000 | $291.60 | $31,702.29 |
| 2019-04-20 | $0.001000 | $0.001011 | $0.0008982 | $0.0009668 | $292.76 | $30,635.08 |
| 2019-04-21 | $0.0009670 | $0.001005 | $0.0009141 | $0.0009540 | $297.32 | $30,228.06 |
| 2019-04-22 | $0.0009537 | $0.001779 | $0.0008335 | $0.0008744 | $705.76 | $27,705.55 |
| 2019-04-23 | $0.0008744 | $0.0009907 | $0.0008632 | $0.0009499 | $222.21 | $30,099.40 |
| 2019-04-24 | $0.0009499 | $0.002461 | $0.0008537 | $0.0009014 | $397.49 | $28,562.99 |
| 2019-04-25 | $0.0009013 | $0.0009689 | $0.0008755 | $0.0009258 | $324.89 | $29,336.72 |
| 2019-04-26 | $0.0009268 | $0.0009618 | $0.0008461 | $0.0008848 | $284.98 | $28,035.54 |
| 2019-04-27 | $0.0008852 | $0.0009161 | $0.0008512 | $0.0008769 | $302.02 | $27,785.34 |
| 2019-04-28 | $0.0008832 | $0.0008891 | $0.0006966 | $0.0007501 | $281.12 | $23,766.64 |
| 2019-04-29 | $0.0007502 | $0.0007931 | $0.0006924 | $0.0007539 | $303.91 | $23,888.41 |
| 2019-04-30 | $0.0007543 | $0.0007877 | $0.0006767 | $0.0006883 | $278.71 | $21,810.58 |