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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002883 | $0.003319 | $0.002804 | $0.003019 | $93,408.17 | $914,055 |
| 2019-04-02 | $0.003020 | $0.003369 | $0.002848 | $0.003029 | $106,188 | $917,215 |
| 2019-04-03 | $0.003029 | $0.003296 | $0.003011 | $0.003105 | $105,998 | $940,145 |
| 2019-04-04 | $0.003106 | $0.003683 | $0.003063 | $0.003103 | $120,336 | $939,474 |
| 2019-04-05 | $0.003102 | $0.003485 | $0.003102 | $0.003178 | $102,105 | $968,761 |
| 2019-04-06 | $0.003181 | $0.003258 | $0.003054 | $0.003158 | $105,245 | $962,594 |
| 2019-04-07 | $0.003158 | $0.003218 | $0.002992 | $0.003200 | $108,028 | $975,335 |
| 2019-04-08 | $0.003202 | $0.003333 | $0.003008 | $0.003155 | $184,556 | $959,893 |
| 2019-04-09 | $0.003155 | $0.003357 | $0.002901 | $0.003056 | $108,733 | $929,374 |
| 2019-04-10 | $0.003039 | $0.003752 | $0.002997 | $0.003534 | $176,465 | $1,074,570 |
| 2019-04-11 | $0.003535 | $0.003736 | $0.003156 | $0.003180 | $126,962 | $966,976 |
| 2019-04-12 | $0.003178 | $0.003831 | $0.003012 | $0.003220 | $166,393 | $979,215 |
| 2019-04-13 | $0.003219 | $0.003392 | $0.002984 | $0.003107 | $114,376 | $944,784 |
| 2019-04-14 | $0.003107 | $0.003188 | $0.002947 | $0.003067 | $112,290 | $932,027 |
| 2019-04-15 | $0.003067 | $0.003701 | $0.003067 | $0.003415 | $145,477 | $1,038,020 |
| 2019-04-16 | $0.003415 | $0.003488 | $0.003132 | $0.003171 | $113,667 | $963,838 |
| 2019-04-17 | $0.003174 | $0.003347 | $0.003071 | $0.003071 | $110,764 | $933,257 |
| 2019-04-18 | $0.003070 | $0.003330 | $0.003026 | $0.003132 | $117,706 | $951,847 |
| 2019-04-19 | $0.003132 | $0.003592 | $0.003049 | $0.003471 | $113,611 | $1,054,847 |
| 2019-04-20 | $0.003503 | $0.003546 | $0.003289 | $0.003314 | $103,468 | $1,007,178 |
| 2019-04-21 | $0.003314 | $0.003424 | $0.002982 | $0.003044 | $110,783 | $935,288 |
| 2019-04-22 | $0.003044 | $0.003158 | $0.002964 | $0.003060 | $102,415 | $939,230 |
| 2019-04-23 | $0.003060 | $0.003438 | $0.002927 | $0.003146 | $101,074 | $965,755 |
| 2019-04-24 | $0.003146 | $0.003160 | $0.002814 | $0.002876 | $120,814 | $882,737 |
| 2019-04-25 | $0.002876 | $0.003026 | $0.002744 | $0.002811 | $102,078 | $862,692 |
| 2019-04-26 | $0.002814 | $0.003031 | $0.002791 | $0.002856 | $95,321.77 | $876,694 |
| 2019-04-27 | $0.002857 | $0.002923 | $0.002850 | $0.002885 | $94,596.59 | $885,654 |
| 2019-04-28 | $0.002885 | $0.002987 | $0.002764 | $0.002826 | $100,616 | $867,531 |
| 2019-04-29 | $0.002827 | $0.003001 | $0.002635 | $0.002649 | $95,757.58 | $813,089 |
| 2019-04-30 | $0.002649 | $0.003301 | $0.002649 | $0.002913 | $122,472 | $894,233 |