MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002190 | $0.002193 | $0.002126 | $0.002144 | $1.08 | $0 |
| 2019-11-02 | $0.002144 | $0.002153 | $0.002044 | $0.002073 | $1.05 | $0 |
| 2019-11-03 | $0.002073 | $0.002191 | $0.002072 | $0.002184 | $1.10 | $0 |
| 2019-11-04 | $0.002184 | $0.002231 | $0.002111 | $0.002217 | $1.12 | $0 |
| 2019-11-05 | $0.002217 | $0.002273 | $0.002179 | $0.002259 | $1.14 | $0 |
| 2019-11-06 | $0.002259 | $0.002310 | $0.002250 | $0.002290 | $1.16 | $0 |
| 2019-11-07 | $0.002290 | $0.002291 | $0.002223 | $0.002239 | $1.13 | $0 |
| 2019-11-08 | $0.002238 | $0.002243 | $0.002159 | $0.002178 | $1.10 | $0 |
| 2019-11-09 | $0.002177 | $0.002342 | $0.002174 | $0.002203 | $1.11 | $0 |
| 2019-11-10 | $0.002204 | $0.002264 | $0.002062 | $0.002176 | $1.10 | $0 |
| 2019-11-11 | $0.002176 | $0.002198 | $0.002032 | $0.002039 | $1.03 | $0 |
| 2019-11-12 | $0.002048 | $0.002197 | $0.002036 | $0.002110 | $1.07 | $0 |
| 2019-11-13 | $0.002110 | $0.002141 | $0.002090 | $0.002112 | $1.07 | $0 |
| 2019-11-14 | $0.002111 | $0.002213 | $0.002102 | $0.002205 | $1.11 | $0 |
| 2019-11-15 | $0.002205 | $0.002211 | $0.002150 | $0.002155 | $1.09 | $0 |
| 2019-11-16 | $0.002154 | $0.002177 | $0.002133 | $0.002141 | $1.08 | $0 |
| 2019-11-17 | $0.002141 | $0.002219 | $0.002136 | $0.002187 | $1.10 | $0 |
| 2019-11-18 | $0.002187 | $0.002196 | $0.002123 | $0.002149 | $1.09 | $0 |
| 2019-11-19 | $0.002145 | $0.002380 | $0.002088 | $0.002111 | $1.07 | $0 |
| 2019-11-20 | $0.002111 | $0.002184 | $0.002074 | $0.002096 | $1.06 | $0 |
| 2019-11-21 | $0.002099 | $0.002105 | $0.001917 | $0.001937 | $0.9784 | $0 |
| 2019-11-22 | $0.001937 | $0.001956 | $0.001709 | $0.001844 | $0 | $0 |
| 2019-11-23 | $0.001844 | $0.001844 | $0.001844 | $0.001844 | $0 | $0 |
| 2019-11-24 | $0.001844 | $0.001844 | $0.001844 | $0.001844 | $0 | $0 |
| 2019-11-25 | $0.001844 | $0.001844 | $0.001844 | $0.001844 | $0 | $0 |
| 2019-11-26 | $0.001844 | $0.001844 | $0.001844 | $0.001844 | $0 | $0 |
| 2019-11-27 | $0.001844 | $0.001844 | $0.001844 | $0.001844 | $0 | $0 |
| 2019-11-28 | $0.001844 | $0.001844 | $0.001844 | $0.001844 | $0 | $0 |
| 2019-11-29 | $0.001844 | $0.001844 | $0.001844 | $0.001844 | $0 | $0 |
| 2019-11-30 | $0.001844 | $0.001844 | $0.001844 | $0.001844 | $0 | $0 |