MTC Mesh Network MTC
Xếp hạng #?
22:16:09 07/01/2021
MTC Mesh Network (MTC)
Không theo dõi
Lịch sử giá MTC Mesh Network (MTC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01972 | $0.02005 | $0.01889 | $0.01949 | $2,049,850 | $0 |
| 2018-08-02 | $0.01949 | $0.02010 | $0.01396 | $0.01756 | $1,799,490 | $0 |
| 2018-08-03 | $0.01757 | $0.01845 | $0.01668 | $0.01739 | $1,997,090 | $4,760,957 |
| 2018-08-04 | $0.01734 | $0.01948 | $0.01721 | $0.01775 | $2,039,870 | $4,860,404 |
| 2018-08-05 | $0.01781 | $0.01892 | $0.01708 | $0.01749 | $1,914,370 | $4,789,351 |
| 2018-08-06 | $0.01763 | $0.01905 | $0.01748 | $0.01842 | $1,786,640 | $5,044,237 |
| 2018-08-07 | $0.01835 | $0.01978 | $0.01712 | $0.01753 | $2,033,930 | $4,798,496 |
| 2018-08-08 | $0.01722 | $0.01746 | $0.01556 | $0.01598 | $1,917,360 | $4,376,425 |
| 2018-08-09 | $0.01615 | $0.01812 | $0.01565 | $0.01746 | $2,021,270 | $4,780,343 |
| 2018-08-10 | $0.01737 | $0.01808 | $0.01467 | $0.01485 | $2,211,880 | $4,065,603 |
| 2018-08-11 | $0.01490 | $0.01554 | $0.01113 | $0.01194 | $2,145,570 | $3,270,565 |
| 2018-08-12 | $0.01195 | $0.01252 | $0.01024 | $0.01055 | $1,482,540 | $2,887,996 |
| 2018-08-13 | $0.01026 | $0.01574 | $0.009787 | $0.01093 | $1,839,510 | $2,993,413 |
| 2018-08-14 | $0.01156 | $0.01156 | $0.009005 | $0.01030 | $1,680,630 | $2,821,186 |
| 2018-08-15 | $0.01028 | $0.01155 | $0.008779 | $0.008882 | $1,394,350 | $2,432,040 |
| 2018-08-16 | $0.008898 | $0.01055 | $0.008730 | $0.01001 | $1,528,520 | $2,740,576 |
| 2018-08-17 | $0.01006 | $0.01017 | $0.007906 | $0.008317 | $1,474,740 | $2,277,372 |
| 2018-08-18 | $0.008715 | $0.009393 | $0.005187 | $0.008936 | $343,306 | $2,446,908 |
| 2018-08-19 | $0.008954 | $0.009482 | $0.008781 | $0.009168 | $232,530 | $2,510,189 |
| 2018-08-20 | $0.009199 | $0.009432 | $0.008499 | $0.008521 | $216,013 | $2,333,104 |
| 2018-08-21 | $0.008508 | $0.008959 | $0.008410 | $0.008581 | $214,921 | $2,349,571 |
| 2018-08-22 | $0.008604 | $0.009032 | $0.007997 | $0.008204 | $109,883 | $2,246,213 |
| 2018-08-23 | $0.008265 | $0.009256 | $0.008218 | $0.009074 | $49,723.70 | $2,484,549 |
| 2018-08-24 | $0.009081 | $0.009182 | $0.008595 | $0.009072 | $83,472.20 | $2,483,990 |
| 2018-08-25 | $0.009108 | $0.009247 | $0.008409 | $0.008966 | $85,377.00 | $2,454,925 |
| 2018-08-26 | $0.008964 | $0.009678 | $0.008238 | $0.008316 | $84,300.90 | $2,277,047 |
| 2018-08-27 | $0.008405 | $0.008672 | $0.008217 | $0.008519 | $78,998.30 | $2,332,658 |
| 2018-08-28 | $0.008569 | $0.009471 | $0.008249 | $0.008479 | $75,730.60 | $2,321,546 |
| 2018-08-29 | $0.008503 | $0.009051 | $0.008083 | $0.008613 | $72,605.80 | $2,358,221 |
| 2018-08-30 | $0.008589 | $0.008728 | $0.007660 | $0.007959 | $64,591.30 | $2,179,285 |
| 2018-08-31 | $0.008037 | $0.008176 | $0.007719 | $0.008131 | $62,467.70 | $2,226,471 |