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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005999 | $0.006041 | $0.005603 | $0.005743 | $180,698 | $1,652,491 |
| 2018-10-02 | $0.005751 | $0.005851 | $0.005630 | $0.005712 | $7,358.17 | $1,643,766 |
| 2018-10-03 | $0.005715 | $0.005715 | $0.005400 | $0.005494 | $136,070 | $1,580,858 |
| 2018-10-04 | $0.005493 | $0.005689 | $0.005456 | $0.005531 | $24,517.00 | $1,591,667 |
| 2018-10-05 | $0.005553 | $0.005684 | $0.005409 | $0.005668 | $190,810 | $1,630,986 |
| 2018-10-06 | $0.005665 | $0.005683 | $0.005506 | $0.005534 | $14,225.20 | $1,592,464 |
| 2018-10-07 | $0.005553 | $0.005640 | $0.005528 | $0.005623 | $192,701 | $1,617,988 |
| 2018-10-08 | $0.005657 | $0.005737 | $0.005582 | $0.005720 | $10,326.90 | $1,645,970 |
| 2018-10-09 | $0.005733 | $0.005790 | $0.005613 | $0.005711 | $185,410 | $1,643,481 |
| 2018-10-10 | $0.005672 | $0.005779 | $0.005584 | $0.005617 | $203,371 | $1,616,426 |
| 2018-10-11 | $0.005611 | $0.005614 | $0.004805 | $0.004815 | $6,494.41 | $1,384,073 |
| 2018-10-12 | $0.004811 | $0.004943 | $0.004771 | $0.004869 | $150,609 | $1,399,607 |
| 2018-10-13 | $0.004865 | $0.004916 | $0.004140 | $0.004638 | $214,593 | $1,333,123 |
| 2018-10-14 | $0.004637 | $0.004816 | $0.004158 | $0.004380 | $9,979.41 | $1,259,153 |
| 2018-10-15 | $0.004388 | $0.004850 | $0.004088 | $0.004448 | $165,537 | $1,278,600 |
| 2018-10-16 | $0.004439 | $0.004567 | $0.004311 | $0.004334 | $89,270.80 | $1,245,809 |
| 2018-10-17 | $0.004519 | $0.004531 | $0.003240 | $0.004303 | $33,291.60 | $1,236,935 |
| 2018-10-18 | $0.004314 | $0.004568 | $0.003990 | $0.003992 | $55,450.90 | $1,147,561 |
| 2018-10-19 | $0.003988 | $0.004388 | $0.003953 | $0.004137 | $45,232.40 | $1,189,171 |
| 2018-10-20 | $0.004135 | $0.004195 | $0.003976 | $0.004033 | $90,005.30 | $1,159,433 |
| 2018-10-21 | $0.004096 | $0.004273 | $0.003997 | $0.004076 | $14,735.10 | $1,171,679 |
| 2018-10-22 | $0.004143 | $0.004305 | $0.003885 | $0.004103 | $129,968 | $1,179,495 |
| 2018-10-23 | $0.004117 | $0.004330 | $0.003811 | $0.004020 | $82,199.30 | $1,155,635 |
| 2018-10-24 | $0.004063 | $0.004194 | $0.003654 | $0.003697 | $114,180 | $1,062,618 |
| 2018-10-25 | $0.003696 | $0.003723 | $0.003593 | $0.003673 | $107,620 | $1,055,923 |
| 2018-10-26 | $0.003668 | $0.003803 | $0.003614 | $0.003757 | $30,902.00 | $1,079,906 |
| 2018-10-27 | $0.003757 | $0.003887 | $0.003633 | $0.003872 | $106,628 | $1,113,189 |
| 2018-10-28 | $0.003875 | $0.003993 | $0.003722 | $0.003875 | $135,479 | $1,113,884 |
| 2018-10-29 | $0.003875 | $0.003876 | $0.003599 | $0.003651 | $8,503.33 | $1,049,438 |
| 2018-10-30 | $0.003723 | $0.003812 | $0.003583 | $0.003700 | $123,228 | $1,063,725 |
| 2018-10-31 | $0.003703 | $0.003720 | $0.003466 | $0.003491 | $203,169 | $1,003,485 |