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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0002242 | $0.0002303 | $0.0002234 | $0.0002299 | $133.92 | $89,137.75 |
| 2020-11-02 | $0.0002299 | $0.0002339 | $0.0002210 | $0.0002222 | $130.13 | $86,166.87 |
| 2020-11-03 | $0.0002222 | $0.0002259 | $0.0002154 | $0.0002248 | $0 | $87,168.73 |
| 2020-11-04 | $0.0002248 | $0.0002365 | $0.0002191 | $0.0002330 | $0 | $90,352.50 |
| 2020-11-05 | $0.0002332 | $0.0002422 | $0.0002304 | $0.0002402 | $0 | $93,124.60 |
| 2020-11-06 | $0.0002402 | $0.0002646 | $0.0002395 | $0.0002637 | $0 | $102,266 |
| 2020-11-07 | $0.0002637 | $0.0002701 | $0.0002485 | $0.0002527 | $0 | $97,991.36 |
| 2020-11-08 | $0.0002527 | $0.0002655 | $0.0002512 | $0.0002631 | $0 | $102,004 |
| 2020-11-09 | $0.0002631 | $0.0002653 | $0.0002524 | $0.0002576 | $0 | $99,896.86 |
| 2020-11-10 | $0.0002576 | $0.0002632 | $0.0002550 | $0.0002608 | $0 | $101,139 |
| 2020-11-11 | $0.0002608 | $0.0002689 | $0.0001731 | $0.0001759 | $5.02 | $68,216.64 |
| 2020-11-12 | $0.0001759 | $0.0001777 | $0.0001718 | $0.0001752 | $5.00 | $67,927.40 |
| 2020-11-13 | $0.0001752 | $0.0001806 | $0.0001738 | $0.0001804 | $5.15 | $69,935.18 |
| 2020-11-14 | $0.0001804 | $0.0001806 | $0.0001721 | $0.0001749 | $5.00 | $67,798.84 |
| 2020-11-15 | $0.0001749 | $0.0001752 | $0.0001673 | $0.0001701 | $4.86 | $65,947.06 |
| 2020-11-16 | $0.0001701 | $0.0001763 | $0.0001693 | $0.0001748 | $0 | $67,766.25 |
| 2020-11-17 | $0.0001765 | $0.0001833 | $0.0001751 | $0.0001825 | $0 | $70,777.13 |
| 2020-11-18 | $0.0001825 | $0.0001870 | $0.0001770 | $0.0001822 | $0 | $70,643.38 |
| 2020-11-19 | $0.0001822 | $0.0001825 | $0.0001770 | $0.0001792 | $0 | $69,495.64 |
| 2020-11-20 | $0.0001792 | $0.0001952 | $0.0001792 | $0.0001937 | $0 | $75,112.94 |
| 2020-11-21 | $0.0001937 | $0.0002091 | $0.0001916 | $0.0002088 | $0 | $80,963.83 |
| 2020-11-22 | $0.0002088 | $0.0002202 | $0.0001955 | $0.0002121 | $0 | $82,236.09 |
| 2020-11-23 | $0.0002121 | $0.0002318 | $0.0002095 | $0.0002313 | $0 | $89,675.11 |
| 2020-11-24 | $0.0002312 | $0.0002361 | $0.0002257 | $0.0002295 | $0 | $88,971.32 |
| 2020-11-25 | $0.0002295 | $0.0002299 | $0.0002127 | $0.0002169 | $0 | $84,108.65 |
| 2020-11-26 | $0.0002169 | $0.0002187 | $0.0001845 | $0.0001971 | $0 | $76,421.27 |
| 2020-11-27 | $0.0001971 | $0.0002017 | $0.0001890 | $0.0001966 | $0 | $76,239.91 |
| 2020-11-28 | $0.0001967 | $0.0002083 | $0.0001931 | $0.0002046 | $0 | $79,320.76 |
| 2020-11-29 | $0.0002045 | $0.0002191 | $0.0002022 | $0.0002188 | $0 | $84,841.96 |
| 2020-11-30 | $0.0002188 | $0.0002338 | $0.0002172 | $0.0002336 | $0 | $90,577.00 |