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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001539 | $0.001627 | $0.001420 | $0.001448 | $5,556.01 | $557,366 |
| 2020-01-02 | $0.001448 | $0.001487 | $0.001320 | $0.001323 | $2,964.29 | $509,552 |
| 2020-01-03 | $0.001324 | $0.001469 | $0.001322 | $0.001403 | $6,802.33 | $540,282 |
| 2020-01-04 | $0.001403 | $0.001544 | $0.001397 | $0.001541 | $8,363.62 | $593,197 |
| 2020-01-05 | $0.001540 | $0.001549 | $0.001403 | $0.001472 | $6,216.21 | $566,855 |
| 2020-01-06 | $0.001473 | $0.001603 | $0.001302 | $0.001323 | $7,566.05 | $509,534 |
| 2020-01-07 | $0.001323 | $0.001718 | $0.001323 | $0.001590 | $6,098.71 | $612,223 |
| 2020-01-08 | $0.001590 | $0.001694 | $0.001588 | $0.001614 | $8,083.73 | $621,225 |
| 2020-01-09 | $0.001612 | $0.001619 | $0.001488 | $0.001598 | $8,642.09 | $615,367 |
| 2020-01-10 | $0.001598 | $0.001620 | $0.001517 | $0.001620 | $6,676.27 | $623,674 |
| 2020-01-11 | $0.001617 | $0.001655 | $0.001611 | $0.001621 | $4,601.56 | $624,212 |
| 2020-01-12 | $0.001620 | $0.001649 | $0.001618 | $0.001646 | $5,130.43 | $633,755 |
| 2020-01-13 | $0.001649 | $0.001653 | $0.001220 | $0.001431 | $5,261.39 | $551,043 |
| 2020-01-14 | $0.001431 | $0.001654 | $0.001337 | $0.001391 | $6,222.83 | $535,537 |
| 2020-01-15 | $0.001390 | $0.001710 | $0.001313 | $0.001404 | $2,950.54 | $540,634 |
| 2020-01-16 | $0.001405 | $0.001519 | $0.001302 | $0.001307 | $5,220.72 | $503,022 |
| 2020-01-17 | $0.001307 | $0.001616 | $0.001299 | $0.001545 | $6,964.21 | $594,913 |
| 2020-01-18 | $0.001544 | $0.001619 | $0.001510 | $0.001596 | $6,260.58 | $614,442 |
| 2020-01-19 | $0.001596 | $0.001688 | $0.001334 | $0.001375 | $4,151.35 | $529,569 |
| 2020-01-20 | $0.001375 | $0.001573 | $0.001371 | $0.001502 | $4,440.81 | $578,168 |
| 2020-01-21 | $0.001502 | $0.001572 | $0.001480 | $0.001520 | $4,994.69 | $585,164 |
| 2020-01-22 | $0.001519 | $0.001603 | $0.001510 | $0.001541 | $7,749.37 | $593,483 |
| 2020-01-23 | $0.001541 | $0.001547 | $0.001495 | $0.001516 | $8,244.29 | $583,605 |
| 2020-01-24 | $0.001516 | $0.001755 | $0.001499 | $0.001717 | $8,534.51 | $661,000 |
| 2020-01-25 | $0.001718 | $0.001806 | $0.001609 | $0.001739 | $19,274.23 | $669,628 |
| 2020-01-26 | $0.001745 | $0.001788 | $0.001630 | $0.001745 | $16,486.95 | $671,966 |
| 2020-01-27 | $0.001746 | $0.001867 | $0.001672 | $0.001857 | $7,855.90 | $714,924 |
| 2020-01-28 | $0.001857 | $0.001929 | $0.001829 | $0.001872 | $6,483.23 | $720,631 |
| 2020-01-29 | $0.001872 | $0.001962 | $0.001676 | $0.001895 | $9,593.69 | $729,499 |
| 2020-01-30 | $0.001894 | $0.002028 | $0.001878 | $0.001987 | $9,474.01 | $765,100 |
| 2020-01-31 | $0.001987 | $0.001999 | $0.001703 | $0.001905 | $9,559.98 | $733,581 |