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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0008818 | $0.002776 | $0.0008816 | $0.002723 | $1,083.49 | $1,049,929 |
| 2020-05-02 | $0.002723 | $0.002735 | $0.001046 | $0.002538 | $626.49 | $978,556 |
| 2020-05-03 | $0.002539 | $0.002581 | $0.001619 | $0.002010 | $251.53 | $775,021 |
| 2020-05-04 | $0.002010 | $0.002034 | $0.001963 | $0.001976 | $242.29 | $761,761 |
| 2020-05-05 | $0.001976 | $0.001999 | $0.001959 | $0.001969 | $241.37 | $759,222 |
| 2020-05-06 | $0.001966 | $0.001981 | $0.0008664 | $0.0008664 | $87.08 | $334,062 |
| 2020-05-07 | $0.0008664 | $0.0009147 | $0.0008494 | $0.0008816 | $195.89 | $339,952 |
| 2020-05-08 | $0.0008814 | $0.001968 | $0.0008729 | $0.0009830 | $244.19 | $379,026 |
| 2020-05-09 | $0.0009832 | $0.0009887 | $0.0009369 | $0.0009415 | $166.60 | $363,045 |
| 2020-05-10 | $0.0009413 | $0.0009414 | $0.0008582 | $0.0008833 | $156.37 | $340,572 |
| 2020-05-11 | $0.0008838 | $0.0009094 | $0.0008624 | $0.0008665 | $69.65 | $334,095 |
| 2020-05-12 | $0.0008662 | $0.0008762 | $0.0008648 | $0.0008717 | $70.17 | $336,131 |
| 2020-05-13 | $0.0008713 | $0.0008839 | $0.0008701 | $0.0008811 | $71.07 | $339,734 |
| 2020-05-14 | $0.0008804 | $0.0008942 | $0.0008782 | $0.0008914 | $71.97 | $343,698 |
| 2020-05-15 | $0.0008917 | $0.002313 | $0.0007766 | $0.002235 | $267.44 | $861,749 |
| 2020-05-16 | $0.002236 | $0.002291 | $0.001186 | $0.001193 | $22.39 | $459,990 |
| 2020-05-17 | $0.001193 | $0.001234 | $0.001190 | $0.001224 | $22.71 | $472,140 |
| 2020-05-18 | $0.001224 | $0.001666 | $0.001224 | $0.001644 | $51.34 | $633,785 |
| 2020-05-19 | $0.001643 | $0.001644 | $0.0008618 | $0.0008664 | $171.12 | $334,074 |
| 2020-05-20 | $0.0008664 | $0.0008716 | $0.0008424 | $0.0008492 | $158.66 | $327,423 |
| 2020-05-21 | $0.0008491 | $0.0008664 | $0.0008389 | $0.0008652 | $3.65 | $333,612 |
| 2020-05-22 | $0.0008652 | $0.0008656 | $0.0005663 | $0.0005815 | $311.17 | $224,217 |
| 2020-05-23 | $0.0005816 | $0.0005875 | $0.0005543 | $0.0005635 | $2.84 | $217,262 |
| 2020-05-24 | $0.0005635 | $0.0005686 | $0.0005618 | $0.0005667 | $0 | $218,522 |
| 2020-05-25 | $0.0005667 | $0.0005667 | $0.0005667 | $0.0005667 | $0 | $218,522 |
| 2020-05-26 | $0.0005667 | $0.0005667 | $0.0005667 | $0.0005667 | $0 | $218,522 |
| 2020-05-27 | $0.0005667 | $0.002302 | $0.0005667 | $0.002296 | $576.62 | $885,405 |
| 2020-05-28 | $0.002296 | $0.002307 | $0.0009152 | $0.0009526 | $239.78 | $367,306 |
| 2020-05-29 | $0.0009525 | $0.0009583 | $0.0009377 | $0.0009438 | $237.57 | $363,920 |
| 2020-05-30 | $0.0009436 | $0.0009477 | $0.0008265 | $0.0008749 | $267.64 | $337,368 |
| 2020-05-31 | $0.0008749 | $0.0008771 | $0.0008437 | $0.0008447 | $183.08 | $325,852 |