Mercurity Swap Protocol MEE
Xếp hạng #?
08:51:07 13/05/2021
Mercurity Swap Protocol (MEE)
Không theo dõi
Lịch sử giá Mercurity Swap Protocol (MEE) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $5.54 | $7.12 | $5.54 | $6.81 | $80,038.22 | $0 |
| 2021-04-02 | $6.81 | $7.87 | $6.58 | $7.06 | $194,122 | $0 |
| 2021-04-03 | $7.06 | $7.45 | $6.19 | $6.95 | $156,551 | $0 |
| 2021-04-04 | $6.95 | $8.27 | $6.39 | $7.65 | $93,471.50 | $0 |
| 2021-04-05 | $7.65 | $8.97 | $6.99 | $8.97 | $133,459 | $0 |
| 2021-04-06 | $8.97 | $9.35 | $7.73 | $8.09 | $156,437 | $0 |
| 2021-04-07 | $8.09 | $8.41 | $6.30 | $6.40 | $78,781.05 | $0 |
| 2021-04-08 | $6.41 | $19.30 | $5.54 | $6.23 | $91,620.15 | $0 |
| 2021-04-09 | $6.23 | $6.24 | $4.35 | $4.93 | $116,360 | $0 |
| 2021-04-10 | $4.93 | $5.74 | $3.47 | $4.30 | $130,414 | $0 |
| 2021-04-11 | $4.30 | $4.72 | $2.77 | $3.80 | $274,065 | $0 |
| 2021-04-12 | $3.80 | $4.07 | $3.45 | $3.73 | $51,552.77 | $0 |
| 2021-04-13 | $3.73 | $3.91 | $2.75 | $2.88 | $65,720.35 | $0 |
| 2021-04-14 | $2.88 | $3.11 | $2.42 | $2.86 | $82,034.08 | $0 |
| 2021-04-15 | $2.86 | $3.74 | $2.68 | $3.74 | $50,961.11 | $0 |
| 2021-04-16 | $3.74 | $3.86 | $3.04 | $3.30 | $24,170.94 | $0 |
| 2021-04-17 | $3.30 | $3.69 | $3.11 | $3.67 | $30,160.05 | $0 |
| 2021-04-18 | $3.67 | $3.77 | $3.27 | $3.38 | $15,963.80 | $0 |
| 2021-04-19 | $3.38 | $3.40 | $2.96 | $3.31 | $26,610.70 | $0 |
| 2021-04-20 | $3.31 | $3.42 | $2.83 | $3.02 | $29,755.35 | $0 |
| 2021-04-21 | $3.02 | $3.13 | $2.71 | $3.07 | $26,665.82 | $0 |
| 2021-04-22 | $3.07 | $19.91 | $2.85 | $2.95 | $33,078.14 | $0 |
| 2021-04-23 | $2.95 | $22.76 | $2.60 | $22.64 | $0 | $0 |
| 2021-04-24 | $22.65 | $22.67 | $2.13 | $2.25 | $9,791.67 | $0 |
| 2021-04-25 | $2.25 | $2.33 | $1.99 | $1.99 | $24,050.88 | $0 |
| 2021-04-26 | $1.99 | $2.32 | $1.93 | $2.32 | $43,139.95 | $0 |
| 2021-04-27 | $2.32 | $2.32 | $2.06 | $2.06 | $16,498.94 | $0 |
| 2021-04-28 | $2.06 | $2.26 | $1.94 | $2.12 | $7,822.34 | $0 |
| 2021-04-29 | $2.12 | $2.12 | $1.88 | $1.99 | $25,518.86 | $0 |
| 2021-04-30 | $1.99 | $2.24 | $1.80 | $2.17 | $31,494.49 | $0 |