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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0008451 | $0.0009122 | $0.0008018 | $0.0008215 | $232.00 | $316,883 |
| 2020-06-02 | $0.0008221 | $0.0008240 | $0.0006685 | $0.0006735 | $184.25 | $259,816 |
| 2020-06-03 | $0.0006735 | $0.0006843 | $0.0006705 | $0.0006843 | $187.34 | $263,977 |
| 2020-06-04 | $0.0006845 | $0.0006938 | $0.0006731 | $0.0006911 | $189.22 | $266,584 |
| 2020-06-05 | $0.0006911 | $0.0006951 | $0.0006825 | $0.0006830 | $186.91 | $263,460 |
| 2020-06-06 | $0.0006830 | $0.0006891 | $0.0006790 | $0.0006822 | $186.75 | $263,179 |
| 2020-06-07 | $0.0006822 | $0.0006903 | $0.0006709 | $0.0006897 | $188.86 | $266,065 |
| 2020-06-08 | $0.0006898 | $0.0006902 | $0.0006700 | $0.0006782 | $169.61 | $261,614 |
| 2020-06-09 | $0.0006780 | $0.0006830 | $0.0006693 | $0.0006780 | $169.39 | $261,558 |
| 2020-06-10 | $0.0006781 | $0.0006865 | $0.0006745 | $0.0006837 | $170.82 | $263,753 |
| 2020-06-11 | $0.0006837 | $0.0006890 | $0.0006800 | $0.0006802 | $0 | $262,401 |
| 2020-06-12 | $0.0006802 | $0.0006802 | $0.0006536 | $0.0006632 | $0.06632 | $255,842 |
| 2020-06-13 | $0.0006635 | $0.0006642 | $0.0006570 | $0.0006629 | $0.06629 | $255,699 |
| 2020-06-14 | $0.0006627 | $0.0006633 | $0.0006533 | $0.0006563 | $0.06563 | $253,170 |
| 2020-06-15 | $0.0006563 | $0.0006575 | $0.0005757 | $0.0005982 | $12.08 | $230,761 |
| 2020-06-16 | $0.0005977 | $0.0006146 | $0.0005943 | $0.0006094 | $12.25 | $235,063 |
| 2020-06-17 | $0.0006098 | $0.0006137 | $0.0005962 | $0.0006059 | $12.18 | $233,732 |
| 2020-06-18 | $0.0006059 | $0.0006100 | $0.0005954 | $0.0006037 | $12.14 | $232,866 |
| 2020-06-19 | $0.0006032 | $0.0006035 | $0.0005898 | $0.0005906 | $11.88 | $227,837 |
| 2020-06-20 | $0.0005906 | $0.0006018 | $0.0003803 | $0.0003820 | $483.56 | $147,377 |
| 2020-06-21 | $0.0003819 | $0.0003846 | $0.0003559 | $0.0003719 | $0.2886 | $143,458 |
| 2020-06-22 | $0.0003719 | $0.0003776 | $0.0003717 | $0.0003751 | $0 | $144,705 |
| 2020-06-23 | $0.0003751 | $0.0003751 | $0.0003751 | $0.0003751 | $0 | $144,705 |
| 2020-06-24 | $0.0003751 | $0.0003751 | $0.0003751 | $0.0003751 | $0 | $144,705 |
| 2020-06-25 | $0.0003751 | $0.0003751 | $0.0003751 | $0.0003751 | $0 | $144,705 |
| 2020-06-26 | $0.0003751 | $0.0003751 | $0.0003751 | $0.0003751 | $0 | $144,705 |
| 2020-06-27 | $0.0003751 | $0.001005 | $0.0003751 | $0.0009925 | $77.78 | $382,865 |
| 2020-06-28 | $0.0009925 | $0.0009964 | $0.0003604 | $0.0003648 | $28.69 | $140,736 |
| 2020-06-29 | $0.0003648 | $0.0003676 | $0.0003624 | $0.0003632 | $0 | $140,123 |
| 2020-06-30 | $0.0003632 | $0.0003632 | $0.0003632 | $0.0003632 | $0 | $140,123 |