MASTERNET MASH
Xếp hạng #?
20:20:05 18/01/2021
MASTERNET (MASH)
Không theo dõi
Lịch sử giá MASTERNET (MASH) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001473 | $0.0001709 | $0.0001378 | $0.0001642 | $280.70 | $5,201.47 |
| 2020-03-02 | $0.0001642 | $0.0001762 | $0.0001539 | $0.0001707 | $272.04 | $5,407.56 |
| 2020-03-03 | $0.0001706 | $0.0001795 | $0.0001577 | $0.0001594 | $163.10 | $5,050.20 |
| 2020-03-04 | $0.0001639 | $0.0001756 | $0.0001557 | $0.0001705 | $259.56 | $5,403.39 |
| 2020-03-05 | $0.0001706 | $0.0001805 | $0.0001553 | $0.0001674 | $204.66 | $5,303.34 |
| 2020-03-06 | $0.0001674 | $0.0001688 | $0.0001447 | $0.0001582 | $241.45 | $5,011.56 |
| 2020-03-07 | $0.0001584 | $0.0001818 | $0.0001507 | $0.0001760 | $251.03 | $5,577.60 |
| 2020-03-08 | $0.0001760 | $0.0001787 | $0.0001456 | $0.0001509 | $239.20 | $4,782.37 |
| 2020-03-09 | $0.0001490 | $0.0001554 | $0.0001186 | $0.0001372 | $251.79 | $4,346.48 |
| 2020-03-10 | $0.0001373 | $0.0001579 | $0.0001286 | $0.0001325 | $229.18 | $4,198.69 |
| 2020-03-11 | $0.0001325 | $0.0001531 | $0.0001293 | $0.0001364 | $220.54 | $4,320.92 |
| 2020-03-12 | $0.0001383 | $0.0001460 | $0.00007786 | $0.00007846 | $143.41 | $2,486.22 |
| 2020-03-13 | $0.00007865 | $0.00009886 | $0.00006853 | $0.00008525 | $117.51 | $2,701.37 |
| 2020-03-14 | $0.00008526 | $0.00009276 | $0.00008137 | $0.00008385 | $137.49 | $2,656.96 |
| 2020-03-15 | $0.00008385 | $0.00009718 | $0.00008190 | $0.00009134 | $180.60 | $2,894.11 |
| 2020-03-16 | $0.00009140 | $0.00009904 | $0.00007396 | $0.00008620 | $126.08 | $2,731.45 |
| 2020-03-17 | $0.00008848 | $0.00009488 | $0.00007621 | $0.00008761 | $127.57 | $2,775.96 |
| 2020-03-18 | $0.00008773 | $0.00009582 | $0.00006953 | $0.00007465 | $106.92 | $2,365.38 |
| 2020-03-19 | $0.00007465 | $0.0001056 | $0.00007465 | $0.00009705 | $145.98 | $3,075.20 |
| 2020-03-20 | $0.00009700 | $0.0001207 | $0.00008996 | $0.00009957 | $187.27 | $3,154.93 |
| 2020-03-21 | $0.00009954 | $0.0001075 | $0.00009134 | $0.00009156 | $134.92 | $2,901.12 |
| 2020-03-22 | $0.00009165 | $0.0001065 | $0.00009119 | $0.00009616 | $173.63 | $3,046.91 |
| 2020-03-23 | $0.00009616 | $0.0001214 | $0.00008890 | $0.0001146 | $196.88 | $3,632.05 |
| 2020-03-24 | $0.0001147 | $0.0001201 | $0.00009913 | $0.0001068 | $201.38 | $3,385.16 |
| 2020-03-25 | $0.0001070 | $0.0001230 | $0.0001030 | $0.0001089 | $157.05 | $3,451.42 |
| 2020-03-26 | $0.0001089 | $0.0001217 | $0.00009383 | $0.0001204 | $208.38 | $3,815.28 |
| 2020-03-27 | $0.0001204 | $0.0001257 | $0.00009455 | $0.00009911 | $177.13 | $3,140.32 |
| 2020-03-28 | $0.00009909 | $0.0001097 | $0.00008694 | $0.0001022 | $178.09 | $3,238.75 |
| 2020-03-29 | $0.00009956 | $0.0001136 | $0.00009030 | $0.0001055 | $128.64 | $3,342.08 |
| 2020-03-30 | $0.0001054 | $0.0001189 | $0.00009606 | $0.0001078 | $130.87 | $3,415.59 |
| 2020-03-31 | $0.0001102 | $0.0001164 | $0.00009684 | $0.0001042 | $177.94 | $3,302.16 |