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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001334 | $0.001606 | $0.001286 | $0.001522 | $3,391.32 | $553,544 |
| 2019-10-02 | $0.001522 | $0.001620 | $0.001357 | $0.001502 | $8,432.61 | $546,446 |
| 2019-10-03 | $0.001503 | $0.001580 | $0.001390 | $0.001519 | $2,443.57 | $552,344 |
| 2019-10-04 | $0.001518 | $0.001580 | $0.001435 | $0.001570 | $6,422.08 | $570,924 |
| 2019-10-05 | $0.001570 | $0.002279 | $0.001538 | $0.001865 | $5,548.91 | $678,732 |
| 2019-10-06 | $0.001864 | $0.001875 | $0.001223 | $0.001466 | $657.28 | $533,754 |
| 2019-10-07 | $0.001465 | $0.002193 | $0.001444 | $0.001760 | $2,219.81 | $640,764 |
| 2019-10-08 | $0.001760 | $0.002041 | $0.001633 | $0.001888 | $7,493.13 | $687,193 |
| 2019-10-09 | $0.001888 | $0.001967 | $0.001557 | $0.001965 | $8,518.98 | $715,268 |
| 2019-10-10 | $0.001965 | $0.001966 | $0.001642 | $0.001702 | $5,487.81 | $619,635 |
| 2019-10-11 | $0.001703 | $0.001741 | $0.001595 | $0.001597 | $5,322.10 | $581,619 |
| 2019-10-12 | $0.001597 | $0.001878 | $0.001472 | $0.001590 | $5,527.99 | $579,167 |
| 2019-10-13 | $0.001590 | $0.001790 | $0.001285 | $0.001685 | $7,725.30 | $614,292 |
| 2019-10-14 | $0.001685 | $0.001685 | $0.001345 | $0.001359 | $4,614.73 | $495,358 |
| 2019-10-15 | $0.001359 | $0.001713 | $0.001359 | $0.001620 | $5,864.93 | $590,403 |
| 2019-10-16 | $0.001619 | $0.001747 | $0.001428 | $0.001522 | $7,442.49 | $554,889 |
| 2019-10-17 | $0.001522 | $0.001557 | $0.001494 | $0.001539 | $5,898.73 | $561,606 |
| 2019-10-18 | $0.001539 | $0.001539 | $0.001171 | $0.001343 | $5,348.67 | $490,201 |
| 2019-10-19 | $0.001343 | $0.001507 | $0.001122 | $0.001364 | $4,509.26 | $497,775 |
| 2019-10-20 | $0.001364 | $0.001584 | $0.001311 | $0.001433 | $5,595.31 | $523,112 |
| 2019-10-21 | $0.001433 | $0.001509 | $0.001371 | $0.001373 | $3,708.19 | $501,314 |
| 2019-10-22 | $0.001373 | $0.001451 | $0.001310 | $0.001310 | $3,564.47 | $478,004 |
| 2019-10-23 | $0.001309 | $0.001683 | $0.001301 | $0.001408 | $6,056.73 | $514,028 |
| 2019-10-24 | $0.001408 | $0.001616 | $0.001267 | $0.001467 | $5,109.36 | $535,324 |
| 2019-10-25 | $0.001467 | $0.001588 | $0.001397 | $0.001579 | $4,831.32 | $576,501 |
| 2019-10-26 | $0.001579 | $0.001782 | $0.001544 | $0.001646 | $3,196.05 | $600,774 |
| 2019-10-27 | $0.001646 | $0.001660 | $0.001521 | $0.001611 | $4,422.50 | $588,007 |
| 2019-10-28 | $0.001610 | $0.001964 | $0.001597 | $0.001911 | $3,232.83 | $697,515 |
| 2019-10-29 | $0.001910 | $0.001934 | $0.001712 | $0.001728 | $408.94 | $630,846 |
| 2019-10-30 | $0.001729 | $0.001820 | $0.001607 | $0.001736 | $7,232.74 | $633,527 |
| 2019-10-31 | $0.001735 | $0.001876 | $0.001599 | $0.001693 | $4,279.65 | $617,824 |