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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0003632 | $0.0003632 | $0.0003632 | $0.0003632 | $0 | $140,123 |
| 2020-07-02 | $0.0003632 | $0.0003632 | $0.0003632 | $0.0003632 | $0 | $140,123 |
| 2020-07-03 | $0.0003632 | $0.0003632 | $0.0002994 | $0.0003001 | $0.09002 | $115,751 |
| 2020-07-04 | $0.0002999 | $0.0003030 | $0.0002991 | $0.0002994 | $0 | $115,494 |
| 2020-07-05 | $0.0002994 | $0.002508 | $0.0002994 | $0.002505 | $611.66 | $966,284 |
| 2020-07-06 | $0.002505 | $0.002505 | $0.0002780 | $0.0002906 | $101.85 | $112,093 |
| 2020-07-07 | $0.0002892 | $0.0002912 | $0.0002225 | $0.0002271 | $0.008176 | $87,614.36 |
| 2020-07-08 | $0.0002271 | $0.0002359 | $0.0002264 | $0.0002343 | $0.008436 | $90,392.33 |
| 2020-07-09 | $0.0002344 | $0.0002371 | $0.0002303 | $0.0002332 | $0.008497 | $89,948.73 |
| 2020-07-10 | $0.0002331 | $0.0002331 | $0.0002264 | $0.0002289 | $0.008241 | $88,306.87 |
| 2020-07-11 | $0.0002289 | $0.0002293 | $0.0002145 | $0.0002156 | $3.60 | $83,151.61 |
| 2020-07-12 | $0.0002155 | $0.0002173 | $0.0001878 | $0.0001912 | $81.69 | $73,744.92 |
| 2020-07-13 | $0.0001912 | $0.0001930 | $0.0001884 | $0.0001895 | $0.1592 | $73,098.47 |
| 2020-07-14 | $0.0001895 | $0.0001916 | $0.0001880 | $0.0001898 | $0.01898 | $73,225.47 |
| 2020-07-15 | $0.0001898 | $0.001106 | $0.0001886 | $0.001097 | $129.80 | $423,327 |
| 2020-07-16 | $0.001097 | $0.001099 | $0.0002340 | $0.0002360 | $4.40 | $91,040.54 |
| 2020-07-17 | $0.0002360 | $0.0002367 | $0.0002344 | $0.0002354 | $0 | $90,815.02 |
| 2020-07-18 | $0.0002354 | $0.0002354 | $0.0002354 | $0.0002354 | $0 | $90,815.02 |
| 2020-07-19 | $0.0002354 | $0.0002354 | $0.0002354 | $0.0002354 | $0 | $90,815.02 |
| 2020-07-20 | $0.0002354 | $0.0002354 | $0.0002354 | $0.0002354 | $0 | $90,815.02 |
| 2020-07-21 | $0.0002354 | $0.0002354 | $0.0002354 | $0.0002354 | $0 | $90,815.02 |
| 2020-07-22 | $0.0002354 | $0.0002737 | $0.0002354 | $0.0002729 | $0.02729 | $105,259 |
| 2020-07-23 | $0.0002729 | $0.0002887 | $0.0002717 | $0.0002857 | $0.02857 | $110,213 |
| 2020-07-24 | $0.0002857 | $0.0002976 | $0.0002800 | $0.0002904 | $0.02904 | $112,033 |
| 2020-07-25 | $0.0002902 | $0.0003188 | $0.0002902 | $0.0003162 | $0.03162 | $121,994 |
| 2020-07-26 | $0.0003163 | $0.0003290 | $0.0003123 | $0.0003221 | $0.03221 | $124,268 |
| 2020-07-27 | $0.0003222 | $0.001416 | $0.0003222 | $0.001378 | $13.33 | $531,519 |
| 2020-07-28 | $0.001376 | $0.001395 | $0.0003202 | $0.0003293 | $3.23 | $127,022 |
| 2020-07-29 | $0.0003294 | $0.0003374 | $0.0003257 | $0.0003308 | $3.24 | $127,618 |
| 2020-07-30 | $0.0003310 | $0.0003525 | $0.0003284 | $0.0003481 | $3.41 | $134,283 |
| 2020-07-31 | $0.0003481 | $0.0003626 | $0.0003426 | $0.0003594 | $3.52 | $138,659 |