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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001411 | $0.001567 | $0.001404 | $0.001513 | $10,105.21 | $582,335 |
| 2020-03-02 | $0.001513 | $0.001560 | $0.001489 | $0.001532 | $5,056.32 | $589,993 |
| 2020-03-03 | $0.001532 | $0.001548 | $0.001399 | $0.001478 | $6,794.30 | $569,198 |
| 2020-03-04 | $0.001478 | $0.001518 | $0.001330 | $0.001348 | $5,367.95 | $519,173 |
| 2020-03-05 | $0.001349 | $0.001515 | $0.0006811 | $0.001032 | $9,564.33 | $397,169 |
| 2020-03-06 | $0.001032 | $0.001536 | $0.001029 | $0.001470 | $7,884.05 | $566,133 |
| 2020-03-07 | $0.001470 | $0.001619 | $0.001412 | $0.001412 | $2,198.64 | $543,826 |
| 2020-03-08 | $0.001412 | $0.001514 | $0.001332 | $0.001332 | $3,923.86 | $512,998 |
| 2020-03-09 | $0.001333 | $0.001397 | $0.001231 | $0.001249 | $2,800.54 | $480,798 |
| 2020-03-10 | $0.001250 | $0.001407 | $0.001250 | $0.001344 | $7,977.71 | $517,264 |
| 2020-03-11 | $0.001340 | $0.001610 | $0.001316 | $0.001457 | $7,624.70 | $560,999 |
| 2020-03-12 | $0.001457 | $0.001491 | $0.0009062 | $0.0009455 | $4,493.32 | $364,019 |
| 2020-03-13 | $0.0009453 | $0.001125 | $0.0007673 | $0.001065 | $5,320.76 | $409,994 |
| 2020-03-14 | $0.001069 | $0.001073 | $0.0009016 | $0.0009116 | $9.43 | $350,961 |
| 2020-03-15 | $0.0009116 | $0.001016 | $0.0009055 | $0.0009378 | $9.72 | $361,054 |
| 2020-03-16 | $0.0009379 | $0.0009379 | $0.0008151 | $0.0008823 | $10.45 | $339,701 |
| 2020-03-17 | $0.0008823 | $0.0009357 | $0.0008815 | $0.0009052 | $10.73 | $348,515 |
| 2020-03-18 | $0.0009029 | $0.0009235 | $0.0008934 | $0.0009086 | $10.77 | $349,837 |
| 2020-03-19 | $0.0009086 | $0.001079 | $0.0009086 | $0.001056 | $12.45 | $406,478 |
| 2020-03-20 | $0.001055 | $0.001141 | $0.0007907 | $0.0008426 | $62.07 | $324,398 |
| 2020-03-21 | $0.0008428 | $0.0008558 | $0.0007780 | $0.0008091 | $59.67 | $311,518 |
| 2020-03-22 | $0.0008097 | $0.0008312 | $0.0007583 | $0.0007606 | $56.06 | $292,827 |
| 2020-03-23 | $0.0007606 | $0.0008320 | $0.0007535 | $0.0008320 | $61.37 | $320,313 |
| 2020-03-24 | $0.0008322 | $0.0008752 | $0.0008251 | $0.0008642 | $0 | $332,738 |
| 2020-03-25 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $332,738 |
| 2020-03-26 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $332,738 |
| 2020-03-27 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $332,738 |
| 2020-03-28 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $332,738 |
| 2020-03-29 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $332,738 |
| 2020-03-30 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $332,738 |
| 2020-03-31 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $333,457 |