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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001905 | $0.002042 | $0.001841 | $0.001853 | $9,343.01 | $713,534 |
| 2020-02-02 | $0.001853 | $0.002010 | $0.001840 | $0.001980 | $11,872.89 | $762,355 |
| 2020-02-03 | $0.001980 | $0.002046 | $0.001440 | $0.001444 | $6,453.92 | $555,900 |
| 2020-02-04 | $0.001444 | $0.001788 | $0.001444 | $0.001699 | $7,139.50 | $654,287 |
| 2020-02-05 | $0.001699 | $0.002127 | $0.001656 | $0.002113 | $10,926.48 | $813,546 |
| 2020-02-06 | $0.002113 | $0.002267 | $0.001971 | $0.001971 | $8,867.11 | $758,767 |
| 2020-02-07 | $0.001971 | $0.001988 | $0.001650 | $0.001729 | $6,443.63 | $665,491 |
| 2020-02-08 | $0.001728 | $0.001831 | $0.001723 | $0.001763 | $6,085.02 | $678,876 |
| 2020-02-09 | $0.001763 | $0.001921 | $0.001674 | $0.001911 | $9,767.14 | $735,902 |
| 2020-02-10 | $0.001912 | $0.001916 | $0.001591 | $0.001885 | $7,958.07 | $725,902 |
| 2020-02-11 | $0.001885 | $0.002191 | $0.001772 | $0.001830 | $8,355.01 | $704,758 |
| 2020-02-12 | $0.001830 | $0.002393 | $0.001705 | $0.001707 | $8,229.76 | $657,207 |
| 2020-02-13 | $0.001707 | $0.001988 | $0.001706 | $0.001853 | $10,945.77 | $713,291 |
| 2020-02-14 | $0.001853 | $0.001983 | $0.001722 | $0.001837 | $10,116.60 | $707,146 |
| 2020-02-15 | $0.001837 | $0.001915 | $0.001767 | $0.001768 | $6,977.80 | $680,883 |
| 2020-02-16 | $0.001769 | $0.001844 | $0.001533 | $0.001578 | $4,285.82 | $607,435 |
| 2020-02-17 | $0.001576 | $0.001803 | $0.001551 | $0.001736 | $11,999.05 | $668,251 |
| 2020-02-18 | $0.001736 | $0.001810 | $0.001531 | $0.001619 | $3,318.95 | $623,321 |
| 2020-02-19 | $0.001619 | $0.001746 | $0.001608 | $0.001710 | $5,119.79 | $658,499 |
| 2020-02-20 | $0.001709 | $0.001745 | $0.001552 | $0.001583 | $6,989.40 | $609,328 |
| 2020-02-21 | $0.001582 | $0.001696 | $0.001553 | $0.001691 | $5,405.89 | $651,069 |
| 2020-02-22 | $0.001692 | $0.001701 | $0.001480 | $0.001573 | $5,256.04 | $605,621 |
| 2020-02-23 | $0.001573 | $0.001730 | $0.001496 | $0.001510 | $3,703.65 | $581,359 |
| 2020-02-24 | $0.001510 | $0.001705 | $0.001431 | $0.001448 | $4,295.12 | $557,579 |
| 2020-02-25 | $0.001448 | $0.001634 | $0.001354 | $0.001357 | $2,516.70 | $522,390 |
| 2020-02-26 | $0.001356 | $0.001579 | $0.001311 | $0.001516 | $4,599.92 | $583,635 |
| 2020-02-27 | $0.001516 | $0.001516 | $0.001393 | $0.001501 | $6,314.72 | $577,845 |
| 2020-02-28 | $0.001502 | $0.001553 | $0.001428 | $0.001463 | $3,989.54 | $563,307 |
| 2020-02-29 | $0.001464 | $0.001564 | $0.001412 | $0.001412 | $4,341.07 | $543,461 |