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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0002700 | $0.0002770 | $0.0002599 | $0.0002649 | $0 | $102,189 |
| 2020-10-02 | $0.0002649 | $0.0002656 | $0.0002524 | $0.0002597 | $0 | $100,173 |
| 2020-10-03 | $0.0002597 | $0.0002635 | $0.0002585 | $0.0002599 | $0 | $100,255 |
| 2020-10-04 | $0.0002599 | $0.0002655 | $0.0002589 | $0.0002644 | $0 | $102,005 |
| 2020-10-05 | $0.0002644 | $0.0002664 | $0.0002623 | $0.0002655 | $0 | $102,405 |
| 2020-10-06 | $0.0002655 | $0.0002662 | $0.0002535 | $0.0002556 | $0 | $98,603.89 |
| 2020-10-07 | $0.0002556 | $0.0002568 | $0.0002509 | $0.0002564 | $0 | $98,891.17 |
| 2020-10-08 | $0.0002564 | $0.0002642 | $0.0002517 | $0.0002631 | $0 | $101,483 |
| 2020-10-09 | $0.0002631 | $0.0002762 | $0.0002612 | $0.0002742 | $0 | $105,772 |
| 2020-10-10 | $0.0002742 | $0.0002837 | $0.0002740 | $0.0002782 | $0 | $107,327 |
| 2020-10-11 | $0.0002782 | $0.0002829 | $0.0002774 | $0.0002814 | $0 | $108,535 |
| 2020-10-12 | $0.0002814 | $0.0002963 | $0.0002750 | $0.0002908 | $0 | $112,177 |
| 2020-10-13 | $0.0002908 | $0.0002908 | $0.0002817 | $0.0002859 | $0 | $110,285 |
| 2020-10-14 | $0.0002859 | $0.0002905 | $0.0002806 | $0.0002846 | $0 | $109,791 |
| 2020-10-15 | $0.0002846 | $0.0002859 | $0.0002785 | $0.0002831 | $0 | $109,200 |
| 2020-10-16 | $0.0002831 | $0.0002850 | $0.0002720 | $0.0002747 | $0 | $105,956 |
| 2020-10-17 | $0.0002747 | $0.0002773 | $0.0002734 | $0.0002766 | $0 | $107,270 |
| 2020-10-18 | $0.0002766 | $0.0002840 | $0.0002761 | $0.0002837 | $0 | $109,991 |
| 2020-10-19 | $0.0002837 | $0.0002875 | $0.0002803 | $0.0002850 | $0 | $110,492 |
| 2020-10-20 | $0.0002850 | $0.0002856 | $0.0002757 | $0.0002769 | $0 | $107,351 |
| 2020-10-21 | $0.0002769 | $0.0003005 | $0.0002766 | $0.0002941 | $0 | $114,056 |
| 2020-10-22 | $0.0002941 | $0.0003151 | $0.0002935 | $0.0003103 | $0 | $120,332 |
| 2020-10-23 | $0.0003103 | $0.0003142 | $0.0003023 | $0.0003073 | $0 | $119,172 |
| 2020-10-24 | $0.0003073 | $0.0003125 | $0.0003059 | $0.0003094 | $0 | $119,951 |
| 2020-10-25 | $0.0003093 | $0.0003129 | $0.0003040 | $0.0003047 | $0 | $118,137 |
| 2020-10-26 | $0.0003047 | $0.0003085 | $0.0002878 | $0.0002954 | $0 | $114,545 |
| 2020-10-27 | $0.0002954 | $0.0002968 | $0.0002266 | $0.0002343 | $136.69 | $90,860.64 |
| 2020-10-28 | $0.0002343 | $0.0002372 | $0.0002211 | $0.0002254 | $131.79 | $87,410.44 |
| 2020-10-29 | $0.0002254 | $0.0002281 | $0.0002212 | $0.0002243 | $131.04 | $86,976.36 |
| 2020-10-30 | $0.0002243 | $0.0002271 | $0.0002176 | $0.0002220 | $129.94 | $86,094.41 |
| 2020-10-31 | $0.0002220 | $0.0002280 | $0.0002212 | $0.0002242 | $130.98 | $86,945.35 |