MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01140 | $0.01231 | $0.01101 | $0.01191 | $15,729.78 | $0 |
| 2018-12-02 | $0.01188 | $0.01205 | $0.01149 | $0.01160 | $18,597.06 | $0 |
| 2018-12-03 | $0.01157 | $0.01160 | $0.01064 | $0.01071 | $26,825.90 | $0 |
| 2018-12-04 | $0.01070 | $0.01214 | $0.01051 | $0.01163 | $17,909.87 | $0 |
| 2018-12-05 | $0.01163 | $0.01167 | $0.01087 | $0.01087 | $19,823.17 | $0 |
| 2018-12-06 | $0.01080 | $0.01129 | $0.009762 | $0.009762 | $21,049.41 | $0 |
| 2018-12-07 | $0.009856 | $0.01741 | $0.008981 | $0.01409 | $52,574.14 | $0 |
| 2018-12-08 | $0.01408 | $0.01446 | $0.01319 | $0.01412 | $12,809.94 | $0 |
| 2018-12-09 | $0.01409 | $0.01707 | $0.01398 | $0.01597 | $19,893.46 | $0 |
| 2018-12-10 | $0.01596 | $0.01657 | $0.01229 | $0.01600 | $90,492.40 | $0 |
| 2018-12-11 | $0.01600 | $0.01820 | $0.01528 | $0.01722 | $29,496.07 | $0 |
| 2018-12-12 | $0.01721 | $0.01894 | $0.01716 | $0.01867 | $141,642 | $0 |
| 2018-12-13 | $0.01853 | $0.01862 | $0.01541 | $0.01547 | $50,863.73 | $0 |
| 2018-12-14 | $0.01548 | $0.01608 | $0.01474 | $0.01571 | $44,141.35 | $0 |
| 2018-12-15 | $0.01572 | $0.01666 | $0.01544 | $0.01665 | $45,552.12 | $0 |
| 2018-12-16 | $0.01665 | $0.01689 | $0.01638 | $0.01643 | $105,885 | $0 |
| 2018-12-17 | $0.01649 | $0.01780 | $0.01490 | $0.01769 | $78,364.81 | $0 |
| 2018-12-18 | $0.01770 | $0.01843 | $0.01705 | $0.01798 | $65,312.65 | $0 |
| 2018-12-19 | $0.01788 | $0.01979 | $0.01763 | $0.01842 | $88,490.35 | $0 |
| 2018-12-20 | $0.01842 | $0.01919 | $0.01797 | $0.01817 | $37,040.82 | $0 |
| 2018-12-21 | $0.01826 | $0.01894 | $0.01639 | $0.01665 | $21,326.56 | $0 |
| 2018-12-22 | $0.01663 | $0.01857 | $0.01663 | $0.01832 | $18,277.48 | $0 |
| 2018-12-23 | $0.01832 | $0.01917 | $0.01746 | $0.01773 | $33,544.66 | $0 |
| 2018-12-24 | $0.01773 | $0.02007 | $0.01769 | $0.01852 | $38,908.67 | $0 |
| 2018-12-25 | $0.01863 | $0.01895 | $0.01766 | $0.01797 | $19,481.46 | $0 |
| 2018-12-26 | $0.01800 | $0.01875 | $0.01753 | $0.01854 | $10,432.76 | $0 |
| 2018-12-27 | $0.01855 | $0.02002 | $0.01491 | $0.01503 | $318,151 | $0 |
| 2018-12-28 | $0.01504 | $0.01782 | $0.01403 | $0.01754 | $123,073 | $0 |
| 2018-12-29 | $0.01745 | $0.01795 | $0.01723 | $0.01723 | $35,780.08 | $0 |
| 2018-12-30 | $0.01708 | $0.01753 | $0.01634 | $0.01698 | $36,484.26 | $0 |
| 2018-12-31 | $0.01692 | $0.01724 | $0.01563 | $0.01563 | $23,558.86 | $0 |