MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003051 | $0.0003276 | $0.0002687 | $0.0003037 | $291.15 | $9,623.73 |
| 2019-11-02 | $0.0003037 | $0.0003136 | $0.0002432 | $0.0002722 | $263.29 | $8,626.03 |
| 2019-11-03 | $0.0002722 | $0.0003129 | $0.0002402 | $0.0003010 | $252.06 | $9,536.68 |
| 2019-11-04 | $0.0003010 | $0.0003265 | $0.0002625 | $0.0002851 | $218.62 | $9,035.13 |
| 2019-11-05 | $0.0002851 | $0.0002973 | $0.0002453 | $0.0002729 | $194.01 | $8,645.74 |
| 2019-11-06 | $0.0002728 | $0.0002942 | $0.0002475 | $0.0002741 | $213.67 | $8,685.21 |
| 2019-11-07 | $0.0002738 | $0.0002970 | $0.0002314 | $0.0002688 | $356.08 | $8,517.66 |
| 2019-11-08 | $0.0002689 | $0.0002893 | $0.0002269 | $0.0002468 | $225.03 | $7,821.77 |
| 2019-11-09 | $0.0002322 | $0.0002489 | $0.0002293 | $0.0002386 | $221.74 | $7,560.25 |
| 2019-11-10 | $0.0002386 | $0.0002622 | $0.0002293 | $0.0002540 | $228.23 | $8,048.81 |
| 2019-11-11 | $0.0002539 | $0.0002627 | $0.0002276 | $0.0002281 | $201.61 | $7,227.66 |
| 2019-11-12 | $0.0002281 | $0.0002429 | $0.0002265 | $0.0002299 | $288.00 | $7,284.25 |
| 2019-11-13 | $0.0002298 | $0.0002329 | $0.0002287 | $0.0002315 | $219.29 | $7,334.27 |
| 2019-11-14 | $0.0002315 | $0.0002321 | $0.0002275 | $0.0002288 | $246.26 | $7,248.34 |
| 2019-11-15 | $0.0002288 | $0.0002291 | $0.0002207 | $0.0002220 | $264.41 | $7,033.13 |
| 2019-11-16 | $0.0002220 | $0.0002352 | $0.0002194 | $0.0002219 | $204.14 | $7,031.37 |
| 2019-11-17 | $0.0002219 | $0.0002225 | $0.0001465 | $0.0001926 | $250.69 | $6,102.90 |
| 2019-11-18 | $0.0001926 | $0.0002035 | $0.0001614 | $0.0001698 | $233.13 | $5,379.18 |
| 2019-11-19 | $0.0001697 | $0.0001924 | $0.0001431 | $0.0001739 | $243.75 | $5,509.75 |
| 2019-11-20 | $0.0001739 | $0.0001801 | $0.0001423 | $0.0001669 | $280.34 | $5,289.55 |
| 2019-11-21 | $0.0001669 | $0.0001826 | $0.0001445 | $0.0001453 | $180.65 | $4,604.04 |
| 2019-11-22 | $0.0001453 | $0.0001528 | $0.0001170 | $0.0001338 | $180.39 | $4,239.98 |
| 2019-11-23 | $0.0001338 | $0.0001421 | $0.0001314 | $0.0001381 | $218.11 | $4,377.28 |
| 2019-11-24 | $0.0001381 | $0.0001386 | $0.0001214 | $0.0001214 | $194.44 | $3,847.40 |
| 2019-11-25 | $0.0001214 | $0.0001284 | $0.0001123 | $0.0001274 | $189.03 | $4,037.19 |
| 2019-11-26 | $0.0001274 | $0.0001696 | $0.0001208 | $0.0001640 | $183.80 | $5,196.95 |
| 2019-11-27 | $0.0001638 | $0.0001928 | $0.0001502 | $0.0001515 | $162.05 | $4,802.04 |
| 2019-11-28 | $0.0001515 | $0.0001674 | $0.0001357 | $0.0001516 | $250.95 | $4,804.49 |
| 2019-11-29 | $0.0001516 | $0.0004547 | $0.0001291 | $0.0002762 | $303.19 | $8,753.11 |
| 2019-11-30 | $0.0002762 | $0.0003475 | $0.0001765 | $0.0002014 | $244.24 | $6,383.18 |