MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0006885 | $0.0007436 | $0.0006775 | $0.0007019 | $180.33 | $22,242.31 |
| 2019-05-02 | $0.0007244 | $0.0008203 | $0.0007002 | $0.0007777 | $294.60 | $24,642.34 |
| 2019-05-03 | $0.0007831 | $0.0008979 | $0.0007504 | $0.0007559 | $324.78 | $23,951.04 |
| 2019-05-04 | $0.0007559 | $0.0008674 | $0.0007492 | $0.0008274 | $341.25 | $26,216.50 |
| 2019-05-05 | $0.0008274 | $0.0008630 | $0.0005914 | $0.0006613 | $284.86 | $20,955.97 |
| 2019-05-06 | $0.0006753 | $0.0009219 | $0.0005953 | $0.0007758 | $337.42 | $24,583.90 |
| 2019-05-07 | $0.0007755 | $0.0008134 | $0.0005851 | $0.0006508 | $235.55 | $20,620.85 |
| 2019-05-08 | $0.0006702 | $0.0008638 | $0.0006238 | $0.0007859 | $414.63 | $24,902.03 |
| 2019-05-09 | $0.0007858 | $0.0009294 | $0.0006736 | $0.0008016 | $317.83 | $25,400.55 |
| 2019-05-10 | $0.0008012 | $0.0008344 | $0.0006866 | $0.0007647 | $293.38 | $24,231.84 |
| 2019-05-11 | $0.0007652 | $0.0008956 | $0.0006768 | $0.0008657 | $423.72 | $27,430.26 |
| 2019-05-12 | $0.0008657 | $0.001036 | $0.0007634 | $0.0008214 | $364.89 | $26,029.06 |
| 2019-05-13 | $0.0008214 | $0.0009453 | $0.0007794 | $0.0008222 | $396.40 | $26,052.31 |
| 2019-05-14 | $0.0008409 | $0.0009476 | $0.0007505 | $0.0009122 | $355.84 | $28,904.12 |
| 2019-05-15 | $0.0009122 | $0.001122 | $0.0008072 | $0.0009430 | $346.44 | $29,881.11 |
| 2019-05-16 | $0.0009383 | $0.001108 | $0.0008922 | $0.001066 | $475.54 | $33,764.50 |
| 2019-05-17 | $0.001074 | $0.001092 | $0.0008700 | $0.001022 | $441.15 | $32,374.60 |
| 2019-05-18 | $0.001022 | $0.001030 | $0.0007923 | $0.0009108 | $481.03 | $28,861.81 |
| 2019-05-19 | $0.0009357 | $0.001105 | $0.0008892 | $0.001045 | $434.39 | $33,116.51 |
| 2019-05-20 | $0.001045 | $0.001067 | $0.0008600 | $0.0009682 | $375.25 | $30,680.67 |
| 2019-05-21 | $0.0009682 | $0.001080 | $0.0009500 | $0.0009981 | $478.44 | $31,627.39 |
| 2019-05-22 | $0.0009981 | $0.001142 | $0.0007757 | $0.0007810 | $502.89 | $24,747.93 |
| 2019-05-23 | $0.0007810 | $0.001065 | $0.0007712 | $0.0009669 | $379.71 | $30,638.96 |
| 2019-05-24 | $0.0009783 | $0.0009783 | $0.0008512 | $0.0008840 | $446.12 | $28,011.21 |
| 2019-05-25 | $0.0008840 | $0.001013 | $0.0008275 | $0.0008617 | $410.10 | $27,304.81 |
| 2019-05-26 | $0.0008403 | $0.001015 | $0.0006642 | $0.0008123 | $459.86 | $25,738.06 |
| 2019-05-27 | $0.0008110 | $0.0008538 | $0.0007045 | $0.0007537 | $423.01 | $23,883.52 |
| 2019-05-28 | $0.0007531 | $0.0007963 | $0.0006929 | $0.0007047 | $365.35 | $22,329.80 |
| 2019-05-29 | $0.0007047 | $0.0008373 | $0.0006806 | $0.0007317 | $268.73 | $23,184.84 |
| 2019-05-30 | $0.0007317 | $0.001004 | $0.0007078 | $0.0008619 | $340.76 | $27,309.60 |
| 2019-05-31 | $0.0008619 | $0.0009721 | $0.0008013 | $0.0009676 | $245.14 | $30,661.43 |