MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02549 | $0.03009 | $0.02454 | $0.02918 | $1,786,300 | $0 |
| 2018-11-02 | $0.02874 | $0.02874 | $0.02274 | $0.02281 | $260,851 | $0 |
| 2018-11-03 | $0.02281 | $0.02466 | $0.02278 | $0.02387 | $48,838.00 | $0 |
| 2018-11-04 | $0.02387 | $0.02572 | $0.02208 | $0.02572 | $288,696 | $0 |
| 2018-11-05 | $0.02553 | $0.02692 | $0.02498 | $0.02578 | $215,022 | $0 |
| 2018-11-06 | $0.02587 | $0.02609 | $0.02476 | $0.02502 | $36,201.90 | $0 |
| 2018-11-07 | $0.02506 | $0.02520 | $0.02285 | $0.02337 | $60,916.10 | $0 |
| 2018-11-08 | $0.02341 | $0.02474 | $0.02307 | $0.02342 | $140,036 | $0 |
| 2018-11-09 | $0.02344 | $0.02374 | $0.02261 | $0.02281 | $117,924 | $0 |
| 2018-11-10 | $0.02276 | $0.02306 | $0.02206 | $0.02260 | $114,165 | $0 |
| 2018-11-11 | $0.02239 | $0.02260 | $0.02193 | $0.02214 | $124,607 | $0 |
| 2018-11-12 | $0.02230 | $0.02247 | $0.02197 | $0.02201 | $113,904 | $0 |
| 2018-11-13 | $0.02199 | $0.02205 | $0.02158 | $0.02171 | $60,841.30 | $0 |
| 2018-11-14 | $0.02167 | $0.02171 | $0.01845 | $0.01873 | $70,084.50 | $0 |
| 2018-11-15 | $0.01874 | $0.02145 | $0.01870 | $0.01971 | $90,774.40 | $0 |
| 2018-11-16 | $0.01973 | $0.02081 | $0.01835 | $0.01938 | $62,409.20 | $0 |
| 2018-11-17 | $0.01940 | $0.02337 | $0.01792 | $0.02149 | $81,148.50 | $0 |
| 2018-11-18 | $0.02132 | $0.02132 | $0.01927 | $0.01968 | $92,468.70 | $0 |
| 2018-11-19 | $0.01972 | $0.01980 | $0.01711 | $0.01721 | $279,766 | $0 |
| 2018-11-20 | $0.01727 | $0.01749 | $0.01541 | $0.01541 | $67,460.20 | $0 |
| 2018-11-21 | $0.01565 | $0.01990 | $0.01526 | $0.01550 | $212,592 | $0 |
| 2018-11-22 | $0.01552 | $0.01694 | $0.01413 | $0.01615 | $53,959.90 | $0 |
| 2018-11-23 | $0.01592 | $0.01609 | $0.01477 | $0.01515 | $50,436.20 | $0 |
| 2018-11-24 | $0.01514 | $0.01745 | $0.01374 | $0.01453 | $52,830.20 | $0 |
| 2018-11-25 | $0.01451 | $0.01539 | $0.01361 | $0.01362 | $55,819.10 | $0 |
| 2018-11-26 | $0.01349 | $0.01437 | $0.01278 | $0.01353 | $61,127.40 | $0 |
| 2018-11-27 | $0.01346 | $0.01360 | $0.01223 | $0.01339 | $80,179.40 | $0 |
| 2018-11-28 | $0.01335 | $0.01422 | $0.01313 | $0.01326 | $96,024.90 | $0 |
| 2018-11-29 | $0.01326 | $0.01589 | $0.01139 | $0.01236 | $475,182 | $0 |
| 2018-11-30 | $0.01237 | $0.01380 | $0.01118 | $0.01137 | $124,107 | $0 |