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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002082 | $0.002342 | $0.002082 | $0.002321 | $74,082.33 | $762,936 |
| 2019-08-02 | $0.002321 | $0.002532 | $0.002201 | $0.002312 | $72,268.35 | $759,785 |
| 2019-08-03 | $0.002312 | $0.002390 | $0.002242 | $0.002298 | $2,031.79 | $755,239 |
| 2019-08-04 | $0.002298 | $0.002389 | $0.002181 | $0.002228 | $70,485.68 | $732,392 |
| 2019-08-05 | $0.002223 | $0.002303 | $0.002075 | $0.002143 | $65,888.16 | $704,541 |
| 2019-08-06 | $0.002144 | $0.002212 | $0.002032 | $0.002077 | $64,790.53 | $682,713 |
| 2019-08-07 | $0.002081 | $0.002186 | $0.002004 | $0.002126 | $65,177.60 | $698,738 |
| 2019-08-08 | $0.002126 | $0.002333 | $0.001891 | $0.001927 | $61,343.94 | $633,283 |
| 2019-08-09 | $0.001909 | $0.002121 | $0.001899 | $0.001904 | $58,127.32 | $625,953 |
| 2019-08-10 | $0.001904 | $0.002028 | $0.001864 | $0.001977 | $61,191.07 | $649,969 |
| 2019-08-11 | $0.001980 | $0.002124 | $0.001906 | $0.001991 | $61,020.86 | $654,504 |
| 2019-08-12 | $0.001985 | $0.002351 | $0.001711 | $0.002115 | $68,875.00 | $695,083 |
| 2019-08-13 | $0.002115 | $0.002238 | $0.002026 | $0.002056 | $62,413.64 | $675,883 |
| 2019-08-14 | $0.002056 | $0.002144 | $0.001961 | $0.002001 | $61,090.24 | $657,787 |
| 2019-08-15 | $0.002001 | $0.002074 | $0.001810 | $0.001997 | $62,587.77 | $656,941 |
| 2019-08-16 | $0.001998 | $0.002020 | $0.001823 | $0.002000 | $61,412.15 | $658,020 |
| 2019-08-17 | $0.002000 | $0.002007 | $0.001795 | $0.001836 | $2,200.76 | $603,915 |
| 2019-08-18 | $0.001838 | $0.001998 | $0.001810 | $0.001948 | $63,881.19 | $640,971 |
| 2019-08-19 | $0.001947 | $0.002032 | $0.001860 | $0.001950 | $777.95 | $641,643 |
| 2019-08-20 | $0.001950 | $0.001950 | $0.001705 | $0.001711 | $878.98 | $562,820 |
| 2019-08-21 | $0.001711 | $0.001813 | $0.001662 | $0.001725 | $1,119.83 | $567,579 |
| 2019-08-22 | $0.001725 | $0.001844 | $0.001664 | $0.001696 | $493.81 | $557,837 |
| 2019-08-23 | $0.001696 | $0.001783 | $0.001681 | $0.001722 | $302.41 | $566,416 |
| 2019-08-24 | $0.001722 | $0.001763 | $0.001603 | $0.001689 | $643.83 | $555,581 |
| 2019-08-25 | $0.001689 | $0.001795 | $0.001640 | $0.001729 | $983.61 | $568,941 |
| 2019-08-26 | $0.001730 | $0.001856 | $0.001685 | $0.001798 | $925.45 | $591,454 |
| 2019-08-27 | $0.001785 | $0.001836 | $0.001739 | $0.001802 | $709.72 | $592,809 |
| 2019-08-28 | $0.001802 | $0.001856 | $0.001660 | $0.001664 | $2,565.17 | $547,560 |
| 2019-08-29 | $0.001664 | $0.001705 | $0.001583 | $0.001633 | $2,542.57 | $537,200 |
| 2019-08-30 | $0.001633 | $0.001634 | $0.001536 | $0.001554 | $3,319.83 | $511,316 |
| 2019-08-31 | $0.001554 | $0.001698 | $0.001547 | $0.001580 | $3,342.17 | $519,761 |