MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01568 | $0.01690 | $0.01562 | $0.01676 | $25,989.31 | $0 |
| 2019-01-02 | $0.01679 | $0.01798 | $0.01640 | $0.01725 | $12,755.76 | $0 |
| 2019-01-03 | $0.01722 | $0.01783 | $0.01701 | $0.01765 | $51,560.13 | $0 |
| 2019-01-04 | $0.01765 | $0.01860 | $0.01699 | $0.01795 | $90,687.47 | $0 |
| 2019-01-05 | $0.01791 | $0.01909 | $0.01785 | $0.01825 | $151,509 | $0 |
| 2019-01-06 | $0.01823 | $0.01874 | $0.01761 | $0.01836 | $83,949.00 | $0 |
| 2019-01-07 | $0.01836 | $0.01865 | $0.01734 | $0.01742 | $76,824.03 | $0 |
| 2019-01-08 | $0.01742 | $0.01808 | $0.01720 | $0.01737 | $50,659.93 | $0 |
| 2019-01-09 | $0.01734 | $0.01790 | $0.01734 | $0.01767 | $37,995.48 | $0 |
| 2019-01-10 | $0.01769 | $0.01818 | $0.01504 | $0.01517 | $23,905.73 | $0 |
| 2019-01-11 | $0.01518 | $0.01548 | $0.01489 | $0.01505 | $18,655.82 | $0 |
| 2019-01-12 | $0.01505 | $0.01544 | $0.01482 | $0.01531 | $16,657.09 | $0 |
| 2019-01-13 | $0.01526 | $0.01606 | $0.01526 | $0.01530 | $21,744.72 | $0 |
| 2019-01-14 | $0.01531 | $0.01652 | $0.01506 | $0.01636 | $19,337.72 | $0 |
| 2019-01-15 | $0.01642 | $0.01646 | $0.01518 | $0.01529 | $18,806.22 | $0 |
| 2019-01-16 | $0.01514 | $0.01522 | $0.01469 | $0.01513 | $19,246.74 | $0 |
| 2019-01-17 | $0.01512 | $0.01528 | $0.01461 | $0.01499 | $17,921.97 | $0 |
| 2019-01-18 | $0.01484 | $0.01511 | $0.01442 | $0.01462 | $13,260.72 | $0 |
| 2019-01-19 | $0.01457 | $0.01520 | $0.01446 | $0.01469 | $54,558.62 | $0 |
| 2019-01-20 | $0.01470 | $0.01510 | $0.01421 | $0.01450 | $34,837.02 | $0 |
| 2019-01-21 | $0.01448 | $0.01490 | $0.01430 | $0.01456 | $23,364.68 | $0 |
| 2019-01-22 | $0.01455 | $0.01501 | $0.01421 | $0.01452 | $16,694.09 | $0 |
| 2019-01-23 | $0.01458 | $0.01491 | $0.01387 | $0.01416 | $21,853.27 | $0 |
| 2019-01-24 | $0.01417 | $0.01427 | $0.01366 | $0.01396 | $17,033.61 | $0 |
| 2019-01-25 | $0.01398 | $0.01418 | $0.01374 | $0.01387 | $15,252.56 | $0 |
| 2019-01-26 | $0.01390 | $0.01465 | $0.01372 | $0.01392 | $20,438.16 | $0 |
| 2019-01-27 | $0.01405 | $0.01448 | $0.01373 | $0.01395 | $22,584.51 | $0 |
| 2019-01-28 | $0.01395 | $0.01395 | $0.01257 | $0.01298 | $13,941.33 | $0 |
| 2019-01-29 | $0.01304 | $0.01318 | $0.01234 | $0.01275 | $10,407.46 | $0 |
| 2019-01-30 | $0.01274 | $0.01331 | $0.01249 | $0.01306 | $15,284.11 | $0 |
| 2019-01-31 | $0.01306 | $0.01334 | $0.01264 | $0.01290 | $13,175.53 | $0 |