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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001856 | $0.001924 | $0.001819 | $0.001838 | $80,843.60 | $533,218 |
| 2019-02-02 | $0.001835 | $0.002024 | $0.001795 | $0.001913 | $87,686.20 | $555,065 |
| 2019-02-03 | $0.001912 | $0.002329 | $0.001785 | $0.002004 | $78,448.89 | $581,361 |
| 2019-02-04 | $0.002007 | $0.002010 | $0.001795 | $0.001876 | $84,615.70 | $544,265 |
| 2019-02-05 | $0.001873 | $0.002139 | $0.001834 | $0.001939 | $76,697.96 | $562,454 |
| 2019-02-06 | $0.001934 | $0.002093 | $0.001803 | $0.002056 | $107,392 | $596,665 |
| 2019-02-07 | $0.002056 | $0.002216 | $0.001942 | $0.001951 | $72,621.82 | $566,147 |
| 2019-02-08 | $0.001952 | $0.002325 | $0.001949 | $0.002247 | $85,104.36 | $651,928 |
| 2019-02-09 | $0.002248 | $0.002462 | $0.002164 | $0.002249 | $86,836.51 | $652,482 |
| 2019-02-10 | $0.002250 | $0.002532 | $0.002238 | $0.002321 | $100,951 | $673,372 |
| 2019-02-11 | $0.002323 | $0.002516 | $0.002270 | $0.002455 | $99,310.37 | $712,290 |
| 2019-02-12 | $0.002454 | $0.002495 | $0.002228 | $0.002428 | $94,649.97 | $704,366 |
| 2019-02-13 | $0.002451 | $0.002549 | $0.002349 | $0.002416 | $91,749.84 | $701,035 |
| 2019-02-14 | $0.002414 | $0.002516 | $0.001570 | $0.001607 | $72,420.53 | $466,156 |
| 2019-02-15 | $0.001563 | $0.001828 | $0.001547 | $0.001768 | $79,022.06 | $512,389 |
| 2019-02-16 | $0.001784 | $0.001903 | $0.001718 | $0.001759 | $72,934.44 | $509,596 |
| 2019-02-17 | $0.001749 | $0.001885 | $0.001735 | $0.001862 | $5,957.41 | $539,500 |
| 2019-02-18 | $0.001850 | $0.002088 | $0.001850 | $0.002006 | $74,568.63 | $581,252 |
| 2019-02-19 | $0.002007 | $0.002179 | $0.001956 | $0.002016 | $73,792.95 | $584,274 |
| 2019-02-20 | $0.002016 | $0.002022 | $0.001922 | $0.001945 | $93,695.24 | $563,553 |
| 2019-02-21 | $0.001954 | $0.002024 | $0.001923 | $0.002001 | $69,163.42 | $579,752 |
| 2019-02-22 | $0.002004 | $0.002368 | $0.002002 | $0.002188 | $51,758.17 | $634,080 |
| 2019-02-23 | $0.002186 | $0.002333 | $0.002140 | $0.002320 | $33,289.56 | $678,965 |
| 2019-02-24 | $0.002321 | $0.002676 | $0.002244 | $0.002575 | $86,070.19 | $753,590 |
| 2019-02-25 | $0.002637 | $0.002766 | $0.002523 | $0.002756 | $97,893.28 | $806,667 |
| 2019-02-26 | $0.002700 | $0.002928 | $0.002648 | $0.002820 | $96,518.62 | $825,368 |
| 2019-02-27 | $0.002825 | $0.002888 | $0.002446 | $0.002676 | $95,382.81 | $809,788 |
| 2019-02-28 | $0.002677 | $0.003047 | $0.002662 | $0.002979 | $108,272 | $901,469 |