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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002952 | $0.003078 | $0.002937 | $0.002975 | $103,075 | $900,318 |
| 2019-03-02 | $0.003001 | $0.003047 | $0.002689 | $0.002778 | $101,181 | $840,698 |
| 2019-03-03 | $0.002795 | $0.002834 | $0.002477 | $0.002504 | $87,316.18 | $757,980 |
| 2019-03-04 | $0.002504 | $0.002526 | $0.002176 | $0.002300 | $84,401.48 | $696,095 |
| 2019-03-05 | $0.002301 | $0.002477 | $0.002138 | $0.002471 | $91,530.43 | $747,871 |
| 2019-03-06 | $0.002478 | $0.002769 | $0.002253 | $0.002396 | $81,060.73 | $725,283 |
| 2019-03-07 | $0.002395 | $0.002449 | $0.002044 | $0.002152 | $54,307.28 | $651,183 |
| 2019-03-08 | $0.002155 | $0.002218 | $0.002014 | $0.002126 | $75,887.35 | $643,567 |
| 2019-03-09 | $0.002120 | $0.002159 | $0.002040 | $0.002108 | $73,785.85 | $637,950 |
| 2019-03-10 | $0.002117 | $0.002139 | $0.002047 | $0.002106 | $77,702.27 | $637,536 |
| 2019-03-11 | $0.002117 | $0.002138 | $0.001793 | $0.001802 | $49,033.04 | $545,337 |
| 2019-03-12 | $0.001872 | $0.002398 | $0.001797 | $0.002104 | $116,682 | $636,797 |
| 2019-03-13 | $0.002106 | $0.002481 | $0.002007 | $0.002068 | $107,228 | $625,830 |
| 2019-03-14 | $0.002067 | $0.003282 | $0.002057 | $0.002631 | $263,420 | $796,281 |
| 2019-03-15 | $0.002629 | $0.004194 | $0.002620 | $0.003649 | $377,292 | $1,104,308 |
| 2019-03-16 | $0.003607 | $0.003834 | $0.003288 | $0.003396 | $114,599 | $1,027,766 |
| 2019-03-17 | $0.003419 | $0.003557 | $0.003287 | $0.003523 | $178,200 | $1,066,652 |
| 2019-03-18 | $0.003497 | $0.003678 | $0.003385 | $0.003644 | $142,521 | $1,103,173 |
| 2019-03-19 | $0.003644 | $0.004399 | $0.003248 | $0.003999 | $268,075 | $1,210,771 |
| 2019-03-20 | $0.004005 | $0.004266 | $0.003191 | $0.003290 | $172,163 | $996,230 |
| 2019-03-21 | $0.003341 | $0.003945 | $0.003222 | $0.003369 | $178,432 | $1,020,141 |
| 2019-03-22 | $0.003366 | $0.003549 | $0.003134 | $0.003211 | $116,798 | $972,091 |
| 2019-03-23 | $0.003208 | $0.003461 | $0.002660 | $0.002940 | $163,727 | $890,093 |
| 2019-03-24 | $0.002940 | $0.003167 | $0.002831 | $0.003133 | $2,006.44 | $948,493 |
| 2019-03-25 | $0.003137 | $0.003137 | $0.002836 | $0.002887 | $103,822 | $874,100 |
| 2019-03-26 | $0.002885 | $0.003061 | $0.002663 | $0.002902 | $97,054.87 | $878,748 |
| 2019-03-27 | $0.002903 | $0.003583 | $0.002858 | $0.003096 | $139,135 | $937,300 |
| 2019-03-28 | $0.003095 | $0.003335 | $0.002981 | $0.003043 | $104,841 | $921,378 |
| 2019-03-29 | $0.003043 | $0.003470 | $0.002918 | $0.002969 | $105,258 | $899,048 |
| 2019-03-30 | $0.002997 | $0.003189 | $0.002896 | $0.002976 | $155,136 | $901,079 |
| 2019-03-31 | $0.002976 | $0.003273 | $0.002716 | $0.002892 | $133,092 | $875,677 |