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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001560 | $0.001766 | $0.001512 | $0.001710 | $3,705.80 | $491,539 |
| 2019-01-02 | $0.001713 | $0.001802 | $0.001626 | $0.001715 | $1,251.98 | $493,015 |
| 2019-01-03 | $0.001721 | $0.001913 | $0.001695 | $0.001708 | $5,409.60 | $491,017 |
| 2019-01-04 | $0.001720 | $0.001805 | $0.001554 | $0.001756 | $12,482.36 | $504,850 |
| 2019-01-05 | $0.001756 | $0.002215 | $0.001732 | $0.002174 | $19,288.48 | $625,023 |
| 2019-01-06 | $0.002195 | $0.002195 | $0.001892 | $0.001941 | $20,060.99 | $557,959 |
| 2019-01-07 | $0.001939 | $0.002215 | $0.001870 | $0.002088 | $23,789.36 | $600,198 |
| 2019-01-08 | $0.002088 | $0.002255 | $0.002018 | $0.002065 | $18,271.32 | $593,690 |
| 2019-01-09 | $0.002074 | $0.002098 | $0.001763 | $0.001819 | $16,905.89 | $523,048 |
| 2019-01-10 | $0.001817 | $0.002417 | $0.001770 | $0.001847 | $31,550.98 | $531,000 |
| 2019-01-11 | $0.001865 | $0.002047 | $0.001770 | $0.001850 | $17,579.06 | $531,710 |
| 2019-01-12 | $0.001838 | $0.001895 | $0.001684 | $0.001834 | $21,113.91 | $527,236 |
| 2019-01-13 | $0.001811 | $0.001976 | $0.001705 | $0.001747 | $20,809.74 | $502,121 |
| 2019-01-14 | $0.001741 | $0.001968 | $0.001688 | $0.001720 | $17,933.05 | $494,593 |
| 2019-01-15 | $0.001720 | $0.001783 | $0.001569 | $0.001760 | $16,102.66 | $505,986 |
| 2019-01-16 | $0.001753 | $0.001759 | $0.001528 | $0.001533 | $116,374 | $440,636 |
| 2019-01-17 | $0.001528 | $0.002321 | $0.001433 | $0.001960 | $432,014 | $568,586 |
| 2019-01-18 | $0.001971 | $0.002019 | $0.001919 | $0.001936 | $500,006 | $561,653 |
| 2019-01-19 | $0.001940 | $0.002501 | $0.001926 | $0.002227 | $538,545 | $646,217 |
| 2019-01-20 | $0.002219 | $0.002428 | $0.001741 | $0.001756 | $583,379 | $509,557 |
| 2019-01-21 | $0.001754 | $0.002192 | $0.001754 | $0.001960 | $483,299 | $568,779 |
| 2019-01-22 | $0.001960 | $0.002321 | $0.001880 | $0.002097 | $576,483 | $608,303 |
| 2019-01-23 | $0.002128 | $0.002319 | $0.001962 | $0.002211 | $819,604 | $641,380 |
| 2019-01-24 | $0.002212 | $0.002222 | $0.001911 | $0.002008 | $2,158.44 | $582,712 |
| 2019-01-25 | $0.001999 | $0.002128 | $0.001992 | $0.002096 | $936.99 | $608,246 |
| 2019-01-26 | $0.002096 | $0.002154 | $0.001915 | $0.001948 | $885.43 | $565,174 |
| 2019-01-27 | $0.001969 | $0.002031 | $0.001933 | $0.001985 | $1,461.99 | $575,872 |
| 2019-01-28 | $0.001986 | $0.002022 | $0.001814 | $0.002018 | $8,825.75 | $585,531 |
| 2019-01-29 | $0.002016 | $0.002041 | $0.001870 | $0.001952 | $1,123.20 | $566,455 |
| 2019-01-30 | $0.001954 | $0.002087 | $0.001831 | $0.001986 | $443,068 | $576,227 |
| 2019-01-31 | $0.001986 | $0.002009 | $0.001823 | $0.001856 | $80,672.57 | $538,519 |