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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008127 | $0.008733 | $0.007915 | $0.008504 | $81,760.80 | $2,328,392 |
| 2018-09-02 | $0.008540 | $0.008987 | $0.008079 | $0.008359 | $61,079.90 | $2,288,722 |
| 2018-09-03 | $0.008211 | $0.008445 | $0.007925 | $0.008120 | $61,997.40 | $2,223,429 |
| 2018-09-04 | $0.008184 | $0.008416 | $0.007920 | $0.008006 | $18,402.30 | $2,192,152 |
| 2018-09-05 | $0.008000 | $0.008387 | $0.006755 | $0.006755 | $180,656 | $1,849,549 |
| 2018-09-06 | $0.007057 | $0.007057 | $0.006266 | $0.006555 | $160,601 | $1,827,547 |
| 2018-09-07 | $0.006579 | $0.006830 | $0.005914 | $0.006222 | $124,209 | $1,734,858 |
| 2018-09-08 | $0.006242 | $0.006680 | $0.005686 | $0.005909 | $127,722 | $1,647,517 |
| 2018-09-09 | $0.005815 | $0.006479 | $0.005588 | $0.005630 | $114,156 | $1,569,742 |
| 2018-09-10 | $0.005618 | $0.006295 | $0.005246 | $0.005459 | $141,133 | $1,522,163 |
| 2018-09-11 | $0.005466 | $0.005631 | $0.005005 | $0.005295 | $55,590.20 | $1,476,315 |
| 2018-09-12 | $0.005295 | $0.005309 | $0.004650 | $0.004940 | $120,159 | $1,377,202 |
| 2018-09-13 | $0.004946 | $0.005441 | $0.004946 | $0.005334 | $85,049.00 | $1,487,099 |
| 2018-09-14 | $0.005338 | $0.005976 | $0.005260 | $0.005871 | $151,534 | $1,636,813 |
| 2018-09-15 | $0.005870 | $0.006271 | $0.005366 | $0.005986 | $176,647 | $1,668,885 |
| 2018-09-16 | $0.005990 | $0.006144 | $0.005478 | $0.005628 | $64,954.20 | $1,569,115 |
| 2018-09-17 | $0.005632 | $0.006172 | $0.005362 | $0.005452 | $119,992 | $1,520,208 |
| 2018-09-18 | $0.005452 | $0.005700 | $0.005041 | $0.005475 | $142,023 | $1,526,362 |
| 2018-09-19 | $0.005461 | $0.005529 | $0.005135 | $0.005328 | $323,305 | $1,485,474 |
| 2018-09-20 | $0.005320 | $0.005681 | $0.005223 | $0.005608 | $42,779.00 | $1,563,883 |
| 2018-09-21 | $0.005610 | $0.006246 | $0.005440 | $0.006183 | $166,551 | $1,724,385 |
| 2018-09-22 | $0.006173 | $0.006301 | $0.005819 | $0.006071 | $112,122 | $1,693,148 |
| 2018-09-23 | $0.006093 | $0.006541 | $0.005957 | $0.006382 | $71,880.50 | $1,780,008 |
| 2018-09-24 | $0.006394 | $0.006468 | $0.005769 | $0.005802 | $178,167 | $1,618,108 |
| 2018-09-25 | $0.005846 | $0.005910 | $0.005196 | $0.005481 | $57,322.00 | $1,577,103 |
| 2018-09-26 | $0.005484 | $0.006529 | $0.005231 | $0.005890 | $145,522 | $1,694,824 |
| 2018-09-27 | $0.005888 | $0.006822 | $0.005396 | $0.006454 | $208,801 | $1,857,185 |
| 2018-09-28 | $0.006627 | $0.006667 | $0.005572 | $0.006386 | $108,255 | $1,837,623 |
| 2018-09-29 | $0.006382 | $0.006405 | $0.005239 | $0.005783 | $196,947 | $1,664,137 |
| 2018-09-30 | $0.005779 | $0.006051 | $0.005681 | $0.006005 | $29,495.20 | $1,727,982 |