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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001166 | $0.001227 | $0.001137 | $0.001151 | $2,180.93 | $443,106 |
| 2019-12-02 | $0.001151 | $0.001271 | $0.001127 | $0.001187 | $2,542.66 | $456,957 |
| 2019-12-03 | $0.001187 | $0.001325 | $0.001174 | $0.001310 | $4,480.00 | $504,269 |
| 2019-12-04 | $0.001310 | $0.001463 | $0.001178 | $0.001355 | $4,133.36 | $521,528 |
| 2019-12-05 | $0.001354 | $0.001397 | $0.001181 | $0.001332 | $3,923.84 | $512,817 |
| 2019-12-06 | $0.001332 | $0.001415 | $0.001323 | $0.001379 | $4,407.24 | $530,996 |
| 2019-12-07 | $0.001379 | $0.001426 | $0.001252 | $0.001297 | $3,899.19 | $499,181 |
| 2019-12-08 | $0.001296 | $0.001431 | $0.001291 | $0.001363 | $3,672.76 | $524,601 |
| 2019-12-09 | $0.001363 | $0.001461 | $0.001169 | $0.001398 | $4,370.17 | $538,206 |
| 2019-12-10 | $0.001398 | $0.001406 | $0.001311 | $0.001360 | $4,796.05 | $523,447 |
| 2019-12-11 | $0.001360 | $0.001630 | $0.001355 | $0.001376 | $3,536.49 | $529,622 |
| 2019-12-12 | $0.001376 | $0.001607 | $0.001210 | $0.001443 | $3,912.33 | $555,428 |
| 2019-12-13 | $0.001442 | $0.001623 | $0.001318 | $0.001320 | $2,266.36 | $508,370 |
| 2019-12-14 | $0.001320 | $0.001680 | $0.001301 | $0.001475 | $5,581.14 | $567,803 |
| 2019-12-15 | $0.001475 | $0.001580 | $0.001334 | $0.001453 | $5,643.36 | $559,292 |
| 2019-12-16 | $0.001453 | $0.001574 | $0.001308 | $0.001313 | $2,707.67 | $505,664 |
| 2019-12-17 | $0.001313 | $0.001676 | $0.001288 | $0.001295 | $3,875.59 | $498,486 |
| 2019-12-18 | $0.001295 | $0.001608 | $0.001291 | $0.001509 | $4,909.13 | $580,825 |
| 2019-12-19 | $0.001509 | $0.001602 | $0.001440 | $0.001554 | $6,068.88 | $598,218 |
| 2019-12-20 | $0.001554 | $0.001661 | $0.001390 | $0.001618 | $22,136.46 | $622,963 |
| 2019-12-21 | $0.001620 | $0.001656 | $0.001537 | $0.001640 | $17,317.24 | $631,386 |
| 2019-12-22 | $0.001640 | $0.001642 | $0.001448 | $0.001614 | $4,948.98 | $621,220 |
| 2019-12-23 | $0.001613 | $0.001731 | $0.001416 | $0.001420 | $4,848.18 | $546,903 |
| 2019-12-24 | $0.001421 | $0.001639 | $0.001337 | $0.001481 | $4,992.95 | $570,134 |
| 2019-12-25 | $0.001479 | $0.001494 | $0.001390 | $0.001423 | $1,205.66 | $547,765 |
| 2019-12-26 | $0.001423 | $0.001609 | $0.001396 | $0.001540 | $6,938.99 | $592,851 |
| 2019-12-27 | $0.001540 | $0.001624 | $0.001432 | $0.001473 | $6,806.46 | $567,185 |
| 2019-12-28 | $0.001473 | $0.001590 | $0.001472 | $0.001532 | $8,131.51 | $589,973 |
| 2019-12-29 | $0.001532 | $0.001577 | $0.001508 | $0.001559 | $8,364.82 | $600,162 |
| 2019-12-30 | $0.001559 | $0.001602 | $0.001523 | $0.001536 | $8,437.04 | $591,438 |
| 2019-12-31 | $0.001536 | $0.001559 | $0.001524 | $0.001539 | $6,866.97 | $592,435 |