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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001692 | $0.001737 | $0.001685 | $0.001725 | $7,159.76 | $629,781 |
| 2019-11-02 | $0.001725 | $0.001828 | $0.001527 | $0.001817 | $10,734.92 | $663,321 |
| 2019-11-03 | $0.001817 | $0.001822 | $0.001697 | $0.001716 | $4,587.64 | $626,454 |
| 2019-11-04 | $0.001716 | $0.001729 | $0.001657 | $0.001714 | $5,347.84 | $625,481 |
| 2019-11-05 | $0.001714 | $0.001786 | $0.001659 | $0.001737 | $3,014.74 | $633,963 |
| 2019-11-06 | $0.001737 | $0.002102 | $0.001712 | $0.002035 | $9,273.96 | $742,855 |
| 2019-11-07 | $0.002035 | $0.002037 | $0.001620 | $0.001629 | $3,560.00 | $596,693 |
| 2019-11-08 | $0.001630 | $0.001760 | $0.001258 | $0.001447 | $4,377.88 | $529,971 |
| 2019-11-09 | $0.001447 | $0.001567 | $0.001394 | $0.001461 | $1,139.83 | $534,950 |
| 2019-11-10 | $0.001461 | $0.001470 | $0.001271 | $0.001291 | $221.01 | $472,680 |
| 2019-11-11 | $0.001291 | $0.001726 | $0.001290 | $0.001657 | $6,178.10 | $606,765 |
| 2019-11-12 | $0.001657 | $0.001661 | $0.001129 | $0.001379 | $6,807.89 | $504,926 |
| 2019-11-13 | $0.001379 | $0.001453 | $0.001364 | $0.001447 | $6,885.03 | $530,028 |
| 2019-11-14 | $0.001447 | $0.001514 | $0.001427 | $0.001445 | $5,361.60 | $529,089 |
| 2019-11-15 | $0.001445 | $0.001526 | $0.001242 | $0.001448 | $14,438.51 | $530,389 |
| 2019-11-16 | $0.001447 | $0.001475 | $0.001403 | $0.001448 | $11,772.11 | $530,365 |
| 2019-11-17 | $0.001448 | $0.001490 | $0.001323 | $0.001323 | $3,258.58 | $484,557 |
| 2019-11-18 | $0.001323 | $0.001441 | $0.001296 | $0.001301 | $6,988.02 | $476,565 |
| 2019-11-19 | $0.001302 | $0.001460 | $0.001301 | $0.001393 | $7,872.40 | $510,049 |
| 2019-11-20 | $0.001393 | $0.001498 | $0.001301 | $0.001450 | $6,367.81 | $530,845 |
| 2019-11-21 | $0.001450 | $0.001450 | $0.001294 | $0.001303 | $6,190.11 | $477,143 |
| 2019-11-22 | $0.001303 | $0.001465 | $0.001171 | $0.001215 | $5,271.86 | $444,881 |
| 2019-11-23 | $0.001215 | $0.001440 | $0.001200 | $0.001438 | $6,604.10 | $526,452 |
| 2019-11-24 | $0.001438 | $0.001442 | $0.001184 | $0.001332 | $5,592.53 | $487,972 |
| 2019-11-25 | $0.001332 | $0.001636 | $0.001238 | $0.001552 | $7,580.89 | $568,381 |
| 2019-11-26 | $0.001552 | $0.004034 | $0.001034 | $0.001443 | $2,486.85 | $528,538 |
| 2019-11-27 | $0.001436 | $0.003684 | $0.001428 | $0.001807 | $5,290.31 | $695,605 |
| 2019-11-28 | $0.001807 | $0.001820 | $0.001224 | $0.001309 | $2,891.17 | $503,985 |
| 2019-11-29 | $0.001309 | $0.001450 | $0.001264 | $0.001382 | $6,304.66 | $532,171 |
| 2019-11-30 | $0.001382 | $0.001507 | $0.001159 | $0.001166 | $3,091.03 | $448,972 |