MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01408 | $0.01436 | $0.01378 | $0.01378 | $9,919.11 | $0 |
| 2019-03-02 | $0.01376 | $0.01468 | $0.01361 | $0.01464 | $10,823.51 | $0 |
| 2019-03-03 | $0.01460 | $0.01476 | $0.01442 | $0.01463 | $7,922.09 | $0 |
| 2019-03-04 | $0.01463 | $0.01489 | $0.01419 | $0.01434 | $7,668.78 | $0 |
| 2019-03-05 | $0.01435 | $0.01507 | $0.01426 | $0.01476 | $8,985.18 | $0 |
| 2019-03-06 | $0.01476 | $0.01541 | $0.01469 | $0.01489 | $9,755.65 | $0 |
| 2019-03-07 | $0.01489 | $0.01535 | $0.01482 | $0.01494 | $8,389.22 | $0 |
| 2019-03-08 | $0.01492 | $0.01528 | $0.01472 | $0.01486 | $8,766.65 | $0 |
| 2019-03-09 | $0.01485 | $0.01601 | $0.01482 | $0.01556 | $8,079.19 | $0 |
| 2019-03-10 | $0.01559 | $0.01590 | $0.01526 | $0.01542 | $6,718.64 | $0 |
| 2019-03-11 | $0.01543 | $0.01570 | $0.01517 | $0.01555 | $8,557.54 | $0 |
| 2019-03-12 | $0.01555 | $0.02477 | $0.01468 | $0.01510 | $10,159.07 | $0 |
| 2019-03-13 | $0.01512 | $0.01528 | $0.01474 | $0.01481 | $7,444.84 | $0 |
| 2019-03-14 | $0.01476 | $0.01524 | $0.01467 | $0.01471 | $7,495.52 | $0 |
| 2019-03-15 | $0.01465 | $0.01548 | $0.01464 | $0.01522 | $9,522.58 | $0 |
| 2019-03-16 | $0.01522 | $0.01581 | $0.01505 | $0.01510 | $8,731.29 | $0 |
| 2019-03-17 | $0.01510 | $0.01559 | $0.01474 | $0.01511 | $8,294.42 | $0 |
| 2019-03-18 | $0.01500 | $0.01565 | $0.01500 | $0.01537 | $7,833.59 | $0 |
| 2019-03-19 | $0.01538 | $0.01570 | $0.01518 | $0.01543 | $8,795.90 | $0 |
| 2019-03-20 | $0.01545 | $0.01554 | $0.01503 | $0.01529 | $8,358.91 | $0 |
| 2019-03-21 | $0.01530 | $0.01555 | $0.01476 | $0.01501 | $7,017.52 | $0 |
| 2019-03-22 | $0.01500 | $0.01515 | $0.01479 | $0.01492 | $6,262.38 | $0 |
| 2019-03-23 | $0.01489 | $0.01547 | $0.01481 | $0.01534 | $7,014.51 | $0 |
| 2019-03-24 | $0.01534 | $0.01556 | $0.01413 | $0.01425 | $7,395.56 | $0 |
| 2019-03-25 | $0.01427 | $0.01445 | $0.01364 | $0.01378 | $8,988.19 | $0 |
| 2019-03-26 | $0.01377 | $0.01384 | $0.01359 | $0.01369 | $6,660.58 | $0 |
| 2019-03-27 | $0.01369 | $0.01461 | $0.01368 | $0.01446 | $5,785.75 | $0 |
| 2019-03-28 | $0.01444 | $0.01500 | $0.01415 | $0.01446 | $7,459.32 | $0 |
| 2019-03-29 | $0.01446 | $0.01476 | $0.01396 | $0.01447 | $6,466.96 | $0 |
| 2019-03-30 | $0.01445 | $0.01545 | $0.01429 | $0.01479 | $7,647.94 | $0 |
| 2019-03-31 | $0.01479 | $0.01532 | $0.01423 | $0.01510 | $7,602.98 | $0 |