MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01290 | $0.01296 | $0.01253 | $0.01274 | $10,425.12 | $0 |
| 2019-02-02 | $0.01272 | $0.01326 | $0.01272 | $0.01324 | $13,506.56 | $0 |
| 2019-02-03 | $0.01322 | $0.01355 | $0.01283 | $0.01300 | $16,362.56 | $0 |
| 2019-02-04 | $0.01302 | $0.01320 | $0.01276 | $0.01287 | $15,063.49 | $0 |
| 2019-02-05 | $0.01285 | $0.01598 | $0.01269 | $0.01301 | $22,203.78 | $0 |
| 2019-02-06 | $0.01308 | $0.01323 | $0.01278 | $0.01294 | $12,431.89 | $0 |
| 2019-02-07 | $0.01299 | $0.01313 | $0.01267 | $0.01296 | $21,061.81 | $0 |
| 2019-02-08 | $0.01297 | $0.01472 | $0.01261 | $0.01469 | $12,778.77 | $0 |
| 2019-02-09 | $0.01471 | $0.01472 | $0.01415 | $0.01427 | $15,282.50 | $0 |
| 2019-02-10 | $0.01428 | $0.01500 | $0.01403 | $0.01500 | $12,299.26 | $0 |
| 2019-02-11 | $0.01502 | $0.01502 | $0.01450 | $0.01478 | $21,489.66 | $0 |
| 2019-02-12 | $0.01476 | $0.01524 | $0.01455 | $0.01489 | $44,409.55 | $0 |
| 2019-02-13 | $0.01489 | $0.01518 | $0.01446 | $0.01464 | $13,395.17 | $0 |
| 2019-02-14 | $0.01461 | $0.01484 | $0.01349 | $0.01410 | $19,360.95 | $0 |
| 2019-02-15 | $0.01411 | $0.01529 | $0.01401 | $0.01463 | $17,991.72 | $0 |
| 2019-02-16 | $0.01460 | $0.01488 | $0.01453 | $0.01466 | $14,639.75 | $0 |
| 2019-02-17 | $0.01466 | $0.01568 | $0.01457 | $0.01556 | $13,314.10 | $0 |
| 2019-02-18 | $0.01560 | $0.01740 | $0.01508 | $0.01520 | $121,005 | $0 |
| 2019-02-19 | $0.01521 | $0.01595 | $0.01510 | $0.01574 | $12,828.97 | $0 |
| 2019-02-20 | $0.01572 | $0.01647 | $0.01547 | $0.01623 | $10,552.24 | $0 |
| 2019-02-21 | $0.01622 | $0.01630 | $0.01578 | $0.01630 | $10,306.71 | $0 |
| 2019-02-22 | $0.01629 | $0.01679 | $0.01574 | $0.01584 | $11,184.98 | $0 |
| 2019-02-23 | $0.01576 | $0.01603 | $0.01544 | $0.01572 | $10,615.48 | $0 |
| 2019-02-24 | $0.01574 | $0.01630 | $0.01471 | $0.01498 | $14,441.74 | $0 |
| 2019-02-25 | $0.01456 | $0.01536 | $0.01455 | $0.01522 | $9,179.61 | $0 |
| 2019-02-26 | $0.01520 | $0.01529 | $0.01432 | $0.01446 | $8,475.29 | $0 |
| 2019-02-27 | $0.01447 | $0.01447 | $0.01365 | $0.01402 | $8,082.10 | $0 |
| 2019-02-28 | $0.01419 | $0.01443 | $0.01377 | $0.01409 | $8,168.13 | $0 |