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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $333,457 |
| 2020-04-02 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $333,457 |
| 2020-04-03 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $333,457 |
| 2020-04-04 | $0.0008642 | $0.0008642 | $0.0008642 | $0.0008642 | $0 | $333,457 |
| 2020-04-05 | $0.0008642 | $0.0008642 | $0.0006704 | $0.0006794 | $1.43 | $262,125 |
| 2020-04-06 | $0.0006786 | $0.0007275 | $0.0006781 | $0.0007255 | $1.52 | $279,939 |
| 2020-04-07 | $0.0007275 | $0.0007423 | $0.0007138 | $0.0007174 | $5.06 | $276,792 |
| 2020-04-08 | $0.0007170 | $0.0007370 | $0.0007145 | $0.0007330 | $7.41 | $282,835 |
| 2020-04-09 | $0.0007329 | $0.001319 | $0.0007256 | $0.001314 | $1.52 | $507,008 |
| 2020-04-10 | $0.001314 | $0.001314 | $0.0005473 | $0.0005493 | $4.68 | $211,929 |
| 2020-04-11 | $0.0005493 | $0.0005541 | $0.0005416 | $0.0005479 | $4.67 | $211,393 |
| 2020-04-12 | $0.0005481 | $0.0005689 | $0.0005439 | $0.0005572 | $4.75 | $214,980 |
| 2020-04-13 | $0.0005566 | $0.0005566 | $0.0005319 | $0.0005396 | $0 | $208,182 |
| 2020-04-14 | $0.0005396 | $0.002576 | $0.0005396 | $0.002521 | $51.87 | $972,561 |
| 2020-04-15 | $0.002521 | $0.002571 | $0.0005312 | $0.002082 | $813.51 | $803,135 |
| 2020-04-16 | $0.002080 | $0.002356 | $0.002043 | $0.002342 | $877.11 | $903,657 |
| 2020-04-17 | $0.002342 | $0.002372 | $0.002309 | $0.002335 | $874.31 | $900,762 |
| 2020-04-18 | $0.002335 | $0.002560 | $0.002335 | $0.002546 | $949.96 | $982,186 |
| 2020-04-19 | $0.002546 | $0.002562 | $0.002453 | $0.002472 | $923.43 | $953,734 |
| 2020-04-20 | $0.002472 | $0.002534 | $0.002318 | $0.002344 | $876.23 | $904,350 |
| 2020-04-21 | $0.002345 | $0.002385 | $0.002321 | $0.002350 | $878.48 | $906,845 |
| 2020-04-22 | $0.002351 | $0.002502 | $0.002338 | $0.002486 | $928.06 | $959,296 |
| 2020-04-23 | $0.002487 | $0.002573 | $0.002456 | $0.002516 | $940.75 | $970,919 |
| 2020-04-24 | $0.002521 | $0.002589 | $0.002521 | $0.002577 | $962.95 | $994,242 |
| 2020-04-25 | $0.002576 | $0.002680 | $0.002565 | $0.002662 | $993.09 | $1,027,021 |
| 2020-04-26 | $0.002661 | $0.002767 | $0.002657 | $0.002740 | $976.39 | $1,056,831 |
| 2020-04-27 | $0.002739 | $0.002770 | $0.002703 | $0.002759 | $967.11 | $1,063,890 |
| 2020-04-28 | $0.002759 | $0.002759 | $0.002558 | $0.002605 | $1,061.46 | $1,004,759 |
| 2020-04-29 | $0.002604 | $0.003020 | $0.002596 | $0.002999 | $1,082.63 | $1,156,594 |
| 2020-04-30 | $0.003000 | $0.003114 | $0.0008781 | $0.0008818 | $323.00 | $339,999 |