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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003900 | $0.006349 | $0.003887 | $0.004827 | $112,146 | $1,481,584 |
| 2019-06-02 | $0.004827 | $0.004924 | $0.004667 | $0.004888 | $2,799.92 | $1,524,675 |
| 2019-06-03 | $0.004888 | $0.005138 | $0.004657 | $0.004882 | $148,771 | $1,523,034 |
| 2019-06-04 | $0.004881 | $0.004933 | $0.004585 | $0.004889 | $146,676 | $1,525,041 |
| 2019-06-05 | $0.004889 | $0.005007 | $0.004331 | $0.004447 | $125,966 | $1,387,198 |
| 2019-06-06 | $0.004446 | $0.004554 | $0.004355 | $0.004476 | $137,440 | $1,396,392 |
| 2019-06-07 | $0.004478 | $0.004725 | $0.004137 | $0.004665 | $151,793 | $1,455,248 |
| 2019-06-08 | $0.004664 | $0.004681 | $0.004422 | $0.004428 | $361.64 | $1,381,208 |
| 2019-06-09 | $0.004427 | $0.004576 | $0.004318 | $0.004367 | $136,519 | $1,362,377 |
| 2019-06-10 | $0.004365 | $0.004555 | $0.004323 | $0.004555 | $137,706 | $1,420,875 |
| 2019-06-11 | $0.004555 | $0.004566 | $0.003933 | $0.004167 | $125,815 | $1,299,929 |
| 2019-06-12 | $0.004168 | $0.004476 | $0.003839 | $0.004178 | $135,185 | $1,303,279 |
| 2019-06-13 | $0.004176 | $0.004227 | $0.003675 | $0.003676 | $113,542 | $1,151,490 |
| 2019-06-14 | $0.003677 | $0.003736 | $0.003553 | $0.003727 | $129,610 | $1,167,315 |
| 2019-06-15 | $0.003726 | $0.003730 | $0.003520 | $0.003645 | $111,978 | $1,141,552 |
| 2019-06-16 | $0.003645 | $0.004586 | $0.003619 | $0.004344 | $144,817 | $1,360,781 |
| 2019-06-17 | $0.004344 | $0.004577 | $0.004073 | $0.004180 | $132,622 | $1,323,973 |
| 2019-06-18 | $0.004040 | $0.004164 | $0.003575 | $0.003652 | $117,340 | $1,156,781 |
| 2019-06-19 | $0.003652 | $0.003829 | $0.003349 | $0.003409 | $108,233 | $1,079,816 |
| 2019-06-20 | $0.003409 | $0.003956 | $0.003404 | $0.003836 | $117,721 | $1,215,203 |
| 2019-06-21 | $0.003836 | $0.004244 | $0.003710 | $0.004244 | $130,144 | $1,347,936 |
| 2019-06-22 | $0.004248 | $0.004471 | $0.004102 | $0.004191 | $144,752 | $1,331,025 |
| 2019-06-23 | $0.004191 | $0.004508 | $0.003742 | $0.003906 | $2,693.36 | $1,241,444 |
| 2019-06-24 | $0.003906 | $0.004258 | $0.003321 | $0.003632 | $117,448 | $1,155,032 |
| 2019-06-25 | $0.003632 | $0.003691 | $0.003162 | $0.003305 | $99,595.03 | $1,051,184 |
| 2019-06-26 | $0.003305 | $0.003631 | $0.003214 | $0.003554 | $113,513 | $1,130,334 |
| 2019-06-27 | $0.003554 | $0.003639 | $0.002717 | $0.002840 | $94,013.20 | $903,103 |
| 2019-06-28 | $0.002841 | $0.003111 | $0.002771 | $0.003068 | $94,591.55 | $975,766 |
| 2019-06-29 | $0.003070 | $0.003189 | $0.002926 | $0.003059 | $92,942.66 | $972,819 |
| 2019-06-30 | $0.003010 | $0.005263 | $0.002689 | $0.002752 | $92,243.36 | $875,182 |