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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003493 | $0.004242 | $0.003492 | $0.003848 | $74,585.70 | $1,106,258 |
| 2018-11-02 | $0.003852 | $0.005111 | $0.003717 | $0.004241 | $127,491 | $1,219,029 |
| 2018-11-03 | $0.004279 | $0.004326 | $0.003904 | $0.004241 | $118,774 | $1,219,219 |
| 2018-11-04 | $0.004241 | $0.004500 | $0.004127 | $0.004350 | $137,272 | $1,250,553 |
| 2018-11-05 | $0.004337 | $0.004365 | $0.004061 | $0.004255 | $131,360 | $1,223,229 |
| 2018-11-06 | $0.004226 | $0.004290 | $0.004098 | $0.004289 | $61,920.00 | $1,224,908 |
| 2018-11-07 | $0.004304 | $0.004359 | $0.004007 | $0.004200 | $78,692.20 | $1,207,459 |
| 2018-11-08 | $0.004214 | $0.004242 | $0.003941 | $0.003943 | $40,124.10 | $1,133,590 |
| 2018-11-09 | $0.003948 | $0.004114 | $0.003943 | $0.004051 | $37,176.90 | $1,164,564 |
| 2018-11-10 | $0.004050 | $0.004063 | $0.003695 | $0.003760 | $26,822.10 | $1,080,987 |
| 2018-11-11 | $0.003743 | $0.003755 | $0.003401 | $0.003596 | $32,183.60 | $1,033,639 |
| 2018-11-12 | $0.003624 | $0.003669 | $0.003552 | $0.003584 | $39,632.30 | $1,030,385 |
| 2018-11-13 | $0.003585 | $0.003680 | $0.003448 | $0.003590 | $36,098.60 | $1,031,992 |
| 2018-11-14 | $0.003596 | $0.003620 | $0.002956 | $0.003077 | $27,479.10 | $884,383 |
| 2018-11-15 | $0.003108 | $0.003177 | $0.002915 | $0.003060 | $18,712.30 | $879,657 |
| 2018-11-16 | $0.003069 | $0.003169 | $0.002992 | $0.003091 | $20,672.10 | $888,658 |
| 2018-11-17 | $0.003087 | $0.003116 | $0.002987 | $0.003112 | $19,460.10 | $894,637 |
| 2018-11-18 | $0.003113 | $0.003170 | $0.003013 | $0.003097 | $20,542.10 | $890,210 |
| 2018-11-19 | $0.003074 | $0.003330 | $0.002907 | $0.002947 | $19,367.60 | $847,036 |
| 2018-11-20 | $0.002924 | $0.002982 | $0.002426 | $0.002532 | $14,048.00 | $727,713 |
| 2018-11-21 | $0.002553 | $0.002680 | $0.002450 | $0.002642 | $11,905.10 | $759,490 |
| 2018-11-22 | $0.002640 | $0.002705 | $0.002424 | $0.002424 | $14,682.90 | $696,814 |
| 2018-11-23 | $0.002383 | $0.002489 | $0.002209 | $0.002331 | $15,045.00 | $670,106 |
| 2018-11-24 | $0.002340 | $0.002413 | $0.002161 | $0.002220 | $13,308.90 | $638,109 |
| 2018-11-25 | $0.002213 | $0.002218 | $0.001439 | $0.001892 | $12,360.20 | $543,970 |
| 2018-11-26 | $0.001891 | $0.001938 | $0.001574 | $0.001629 | $9,722.34 | $468,285 |
| 2018-11-27 | $0.001593 | $0.001773 | $0.001573 | $0.001713 | $10,192.80 | $492,526 |
| 2018-11-28 | $0.001707 | $0.001985 | $0.001683 | $0.001880 | $12,430.90 | $540,412 |
| 2018-11-29 | $0.001894 | $0.001940 | $0.001793 | $0.001804 | $11,343.27 | $518,683 |
| 2018-11-30 | $0.001838 | $0.001977 | $0.001711 | $0.001818 | $10,322.98 | $522,616 |