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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001811 | $0.001960 | $0.001740 | $0.001887 | $10,296.59 | $542,477 |
| 2018-12-02 | $0.001898 | $0.001951 | $0.001720 | $0.001822 | $10,846.66 | $523,725 |
| 2018-12-03 | $0.001829 | $0.001832 | $0.001623 | $0.001684 | $9,288.02 | $484,211 |
| 2018-12-04 | $0.001689 | $0.001773 | $0.001617 | $0.001737 | $6,280.78 | $499,339 |
| 2018-12-05 | $0.001729 | $0.002140 | $0.001583 | $0.002016 | $13,361.41 | $579,484 |
| 2018-12-06 | $0.002028 | $0.002300 | $0.001927 | $0.001974 | $11,855.95 | $567,547 |
| 2018-12-07 | $0.001970 | $0.002151 | $0.001805 | $0.002039 | $11,611.04 | $586,272 |
| 2018-12-08 | $0.002023 | $0.002113 | $0.001878 | $0.001993 | $14,145.68 | $572,857 |
| 2018-12-09 | $0.001986 | $0.002154 | $0.001916 | $0.002041 | $28,438.61 | $586,804 |
| 2018-12-10 | $0.002013 | $0.002117 | $0.001821 | $0.001887 | $11,851.49 | $542,456 |
| 2018-12-11 | $0.001879 | $0.001923 | $0.001755 | $0.001864 | $11,422.72 | $535,922 |
| 2018-12-12 | $0.001858 | $0.001925 | $0.001815 | $0.001878 | $10,857.90 | $539,927 |
| 2018-12-13 | $0.001895 | $0.001903 | $0.001567 | $0.001601 | $9,742.15 | $460,385 |
| 2018-12-14 | $0.001603 | $0.001642 | $0.001490 | $0.001539 | $8,742.73 | $442,501 |
| 2018-12-15 | $0.001529 | $0.001577 | $0.001465 | $0.001546 | $9,215.55 | $444,528 |
| 2018-12-16 | $0.001554 | $0.001687 | $0.001515 | $0.001628 | $10,205.68 | $468,123 |
| 2018-12-17 | $0.001629 | $0.001846 | $0.001608 | $0.001824 | $7,193.08 | $524,337 |
| 2018-12-18 | $0.001837 | $0.002119 | $0.001692 | $0.001910 | $6,542.95 | $548,961 |
| 2018-12-19 | $0.001921 | $0.002087 | $0.001820 | $0.001829 | $2,931.98 | $525,649 |
| 2018-12-20 | $0.001835 | $0.002057 | $0.001835 | $0.001985 | $1,313.91 | $570,694 |
| 2018-12-21 | $0.002034 | $0.002134 | $0.001733 | $0.001835 | $8,934.91 | $527,534 |
| 2018-12-22 | $0.001843 | $0.001879 | $0.001691 | $0.001844 | $6,217.19 | $529,998 |
| 2018-12-23 | $0.001850 | $0.002027 | $0.001803 | $0.001905 | $9,436.48 | $547,634 |
| 2018-12-24 | $0.001907 | $0.002098 | $0.001791 | $0.001876 | $6,621.76 | $539,412 |
| 2018-12-25 | $0.001866 | $0.002150 | $0.001659 | $0.001827 | $8,198.45 | $525,315 |
| 2018-12-26 | $0.001812 | $0.002194 | $0.001580 | $0.001732 | $9,267.97 | $497,787 |
| 2018-12-27 | $0.001736 | $0.001822 | $0.001600 | $0.001649 | $2,990.99 | $474,128 |
| 2018-12-28 | $0.001651 | $0.001740 | $0.001489 | $0.001608 | $2,982.85 | $462,387 |
| 2018-12-29 | $0.001642 | $0.001886 | $0.001642 | $0.001794 | $5,210.27 | $515,635 |
| 2018-12-30 | $0.001793 | $0.001822 | $0.001655 | $0.001707 | $2,383.90 | $490,578 |
| 2018-12-31 | $0.001708 | $0.001708 | $0.001525 | $0.001565 | $3,523.33 | $449,981 |