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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002914 | $0.003023 | $0.002796 | $0.002830 | $117,700 | $868,575 |
| 2019-05-02 | $0.002829 | $0.002909 | $0.002799 | $0.002840 | $85,975.16 | $871,767 |
| 2019-05-03 | $0.002840 | $0.002929 | $0.002756 | $0.002816 | $103,191 | $864,407 |
| 2019-05-04 | $0.002816 | $0.002896 | $0.002707 | $0.002742 | $96,263.61 | $841,650 |
| 2019-05-05 | $0.002742 | $0.002812 | $0.002702 | $0.002726 | $90,428.92 | $836,683 |
| 2019-05-06 | $0.002726 | $0.002800 | $0.002541 | $0.002613 | $105,889 | $802,156 |
| 2019-05-07 | $0.002613 | $0.003409 | $0.002612 | $0.003115 | $96,768.34 | $956,225 |
| 2019-05-08 | $0.003112 | $0.003321 | $0.003090 | $0.003237 | $120,785 | $993,586 |
| 2019-05-09 | $0.003237 | $0.003330 | $0.003116 | $0.003188 | $122,164 | $978,702 |
| 2019-05-10 | $0.003188 | $0.003215 | $0.002498 | $0.002798 | $115,204 | $858,903 |
| 2019-05-11 | $0.002798 | $0.003136 | $0.002570 | $0.002925 | $96,420.82 | $897,976 |
| 2019-05-12 | $0.002855 | $0.003427 | $0.002677 | $0.003308 | $106,079 | $1,015,491 |
| 2019-05-13 | $0.003308 | $0.003539 | $0.003100 | $0.003364 | $130,674 | $1,032,513 |
| 2019-05-14 | $0.003363 | $0.003363 | $0.002775 | $0.002806 | $125,117 | $861,152 |
| 2019-05-15 | $0.002805 | $0.002895 | $0.002714 | $0.002753 | $101,593 | $845,177 |
| 2019-05-16 | $0.002752 | $0.004022 | $0.002527 | $0.003088 | $122,516 | $947,943 |
| 2019-05-17 | $0.003082 | $0.003127 | $0.002585 | $0.002717 | $116,410 | $834,119 |
| 2019-05-18 | $0.002717 | $0.002764 | $0.002597 | $0.002599 | $79,762.06 | $797,842 |
| 2019-05-19 | $0.002599 | $0.002844 | $0.002595 | $0.002829 | $85,582.62 | $868,489 |
| 2019-05-20 | $0.002829 | $0.002829 | $0.002728 | $0.002739 | $0 | $840,659 |
| 2019-05-21 | $0.002739 | $0.003319 | $0.002739 | $0.003319 | $3.56 | $1,018,856 |
| 2019-05-22 | $0.003319 | $0.004081 | $0.002653 | $0.002721 | $1,582.90 | $835,265 |
| 2019-05-23 | $0.002721 | $0.002849 | $0.002583 | $0.002781 | $84,792.18 | $853,673 |
| 2019-05-24 | $0.002781 | $0.002843 | $0.002680 | $0.002802 | $84,052.72 | $860,002 |
| 2019-05-25 | $0.002802 | $0.002862 | $0.002517 | $0.002847 | $88,156.20 | $873,970 |
| 2019-05-26 | $0.002847 | $0.002959 | $0.002715 | $0.002846 | $83,918.30 | $873,706 |
| 2019-05-27 | $0.002847 | $0.002978 | $0.002737 | $0.002918 | $82,281.08 | $895,833 |
| 2019-05-28 | $0.002917 | $0.005044 | $0.002496 | $0.003811 | $33,870.54 | $1,169,876 |
| 2019-05-29 | $0.003812 | $0.007560 | $0.003279 | $0.005202 | $17,650.71 | $1,596,799 |
| 2019-05-30 | $0.005202 | $0.005233 | $0.004217 | $0.004276 | $130,795 | $1,312,487 |
| 2019-05-31 | $0.004276 | $0.004289 | $0.003762 | $0.003900 | $106,746 | $1,197,241 |