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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002752 | $0.003085 | $0.002750 | $0.002980 | $91,936.98 | $947,795 |
| 2019-07-02 | $0.002980 | $0.003233 | $0.002911 | $0.003135 | $96,549.00 | $996,939 |
| 2019-07-03 | $0.003142 | $0.003308 | $0.003024 | $0.003242 | $99,588.13 | $1,031,160 |
| 2019-07-04 | $0.003243 | $0.003585 | $0.003041 | $0.003076 | $97,410.07 | $978,264 |
| 2019-07-05 | $0.003076 | $0.003665 | $0.002968 | $0.003052 | $94,517.16 | $970,736 |
| 2019-07-06 | $0.003052 | $0.003340 | $0.002904 | $0.002970 | $116,118 | $944,532 |
| 2019-07-07 | $0.002970 | $0.003321 | $0.002867 | $0.003103 | $106,812 | $986,963 |
| 2019-07-08 | $0.003103 | $0.003210 | $0.002845 | $0.003003 | $97,383.77 | $955,158 |
| 2019-07-09 | $0.003009 | $0.003266 | $0.002769 | $0.002933 | $92,918.10 | $932,841 |
| 2019-07-10 | $0.002933 | $0.003058 | $0.002870 | $0.002999 | $91,791.63 | $953,719 |
| 2019-07-11 | $0.002940 | $0.003237 | $0.002464 | $0.002515 | $67,098.94 | $800,860 |
| 2019-07-12 | $0.002516 | $0.004268 | $0.002464 | $0.003166 | $101,165 | $1,020,806 |
| 2019-07-13 | $0.003218 | $0.003300 | $0.003043 | $0.003274 | $77,500.60 | $1,074,363 |
| 2019-07-14 | $0.003220 | $0.003384 | $0.002983 | $0.003099 | $95,234.03 | $1,017,061 |
| 2019-07-15 | $0.003099 | $0.003266 | $0.002002 | $0.002364 | $73,541.37 | $775,877 |
| 2019-07-16 | $0.002300 | $0.002457 | $0.002023 | $0.002072 | $64,142.75 | $680,184 |
| 2019-07-17 | $0.002070 | $0.002353 | $0.002000 | $0.002233 | $71,558.54 | $732,767 |
| 2019-07-18 | $0.002241 | $0.002565 | $0.002092 | $0.002481 | $75,916.67 | $814,096 |
| 2019-07-19 | $0.002481 | $0.002577 | $0.002365 | $0.002493 | $79,258.62 | $818,200 |
| 2019-07-20 | $0.002486 | $0.002574 | $0.002323 | $0.002363 | $72,400.39 | $775,479 |
| 2019-07-21 | $0.002363 | $0.002468 | $0.002191 | $0.002264 | $69,815.45 | $743,187 |
| 2019-07-22 | $0.002264 | $0.002337 | $0.002178 | $0.002203 | $67,250.59 | $723,138 |
| 2019-07-23 | $0.002203 | $0.002323 | $0.002097 | $0.002200 | $68,159.11 | $722,109 |
| 2019-07-24 | $0.002200 | $0.002241 | $0.002078 | $0.002149 | $66,830.11 | $705,136 |
| 2019-07-25 | $0.002142 | $0.002281 | $0.001867 | $0.002206 | $73,094.68 | $723,872 |
| 2019-07-26 | $0.002206 | $0.002238 | $0.002049 | $0.002161 | $67,695.81 | $709,323 |
| 2019-07-27 | $0.002161 | $0.002242 | $0.002080 | $0.002091 | $2,884.81 | $686,304 |
| 2019-07-28 | $0.002091 | $0.002359 | $0.001981 | $0.002007 | $62,491.80 | $659,537 |
| 2019-07-29 | $0.002006 | $0.002198 | $0.002003 | $0.002157 | $65,917.01 | $709,007 |
| 2019-07-30 | $0.002126 | $0.002215 | $0.001924 | $0.001979 | $68,648.61 | $650,614 |
| 2019-07-31 | $0.001979 | $0.002140 | $0.001947 | $0.002081 | $64,250.04 | $684,179 |