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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001579 | $0.001625 | $0.001539 | $0.001577 | $3,974.04 | $518,901 |
| 2019-09-02 | $0.001577 | $0.001671 | $0.001573 | $0.001664 | $6,688.72 | $547,343 |
| 2019-09-03 | $0.001664 | $0.001880 | $0.001621 | $0.001748 | $7,113.71 | $575,007 |
| 2019-09-04 | $0.001748 | $0.001900 | $0.001631 | $0.001709 | $6,817.40 | $562,141 |
| 2019-09-05 | $0.001709 | $0.001741 | $0.001692 | $0.001702 | $6,154.98 | $560,100 |
| 2019-09-06 | $0.001702 | $0.001774 | $0.001655 | $0.001665 | $7,388.84 | $547,714 |
| 2019-09-07 | $0.001665 | $0.001723 | $0.001634 | $0.001673 | $8,006.86 | $550,324 |
| 2019-09-08 | $0.001673 | $0.001716 | $0.001349 | $0.001389 | $6,151.12 | $456,994 |
| 2019-09-09 | $0.001389 | $0.001577 | $0.001387 | $0.001549 | $5,935.14 | $509,630 |
| 2019-09-10 | $0.001549 | $0.001601 | $0.001451 | $0.001507 | $2,727.17 | $495,700 |
| 2019-09-11 | $0.001507 | $0.001617 | $0.001468 | $0.001568 | $3,389.28 | $515,760 |
| 2019-09-12 | $0.001567 | $0.001622 | $0.001479 | $0.001544 | $4,459.85 | $508,019 |
| 2019-09-13 | $0.001544 | $0.001547 | $0.001529 | $0.001542 | $4,453.45 | $507,280 |
| 2019-09-14 | $0.001542 | $0.001571 | $0.001434 | $0.001539 | $7,346.52 | $506,374 |
| 2019-09-15 | $0.001539 | $0.001693 | $0.001366 | $0.001370 | $7,700.91 | $450,858 |
| 2019-09-16 | $0.001371 | $0.001647 | $0.001323 | $0.001401 | $4,045.53 | $460,881 |
| 2019-09-17 | $0.001401 | $0.001715 | $0.001318 | $0.001421 | $3,701.72 | $467,660 |
| 2019-09-18 | $0.001420 | $0.001488 | $0.001405 | $0.001405 | $3,148.05 | $462,393 |
| 2019-09-19 | $0.001406 | $0.001776 | $0.001401 | $0.001679 | $6,713.81 | $552,258 |
| 2019-09-20 | $0.001678 | $0.001710 | $0.001543 | $0.001622 | $4,806.06 | $533,610 |
| 2019-09-21 | $0.001622 | $0.001946 | $0.001456 | $0.001494 | $8,948.92 | $491,790 |
| 2019-09-22 | $0.001502 | $0.001871 | $0.001449 | $0.001722 | $8,810.94 | $566,945 |
| 2019-09-23 | $0.001723 | $0.001756 | $0.001400 | $0.001592 | $4,287.73 | $523,930 |
| 2019-09-24 | $0.001592 | $0.001625 | $0.001402 | $0.001527 | $6,314.64 | $502,621 |
| 2019-09-25 | $0.001527 | $0.001587 | $0.001375 | $0.001525 | $7,780.74 | $502,120 |
| 2019-09-26 | $0.001525 | $0.001888 | $0.001513 | $0.001635 | $7,673.78 | $538,179 |
| 2019-09-27 | $0.001634 | $0.001655 | $0.001552 | $0.001601 | $3,495.05 | $582,132 |
| 2019-09-28 | $0.001600 | $0.001653 | $0.001592 | $0.001627 | $3,048.77 | $591,617 |
| 2019-09-29 | $0.001627 | $0.001690 | $0.001580 | $0.001598 | $9,642.41 | $581,205 |
| 2019-09-30 | $0.001598 | $0.001598 | $0.0009150 | $0.001334 | $6,598.21 | $485,262 |