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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0002336 | $0.0002414 | $0.0002173 | $0.0002233 | $0 | $86,572.72 |
| 2020-12-02 | $0.0002232 | $0.0002295 | $0.0002199 | $0.0002274 | $0 | $88,170.64 |
| 2020-12-03 | $0.0002274 | $0.0002365 | $0.0002236 | $0.0002344 | $0 | $90,878.89 |
| 2020-12-04 | $0.0002344 | $0.0002352 | $0.0002163 | $0.0002164 | $0 | $83,910.47 |
| 2020-12-05 | $0.0002164 | $0.0002267 | $0.0002140 | $0.0002267 | $0 | $87,891.55 |
| 2020-12-06 | $0.0002267 | $0.0002306 | $0.0002221 | $0.0002286 | $0 | $88,657.34 |
| 2020-12-07 | $0.0002287 | $0.0002291 | $0.0002225 | $0.0002249 | $0 | $87,218.12 |
| 2020-12-08 | $0.0002249 | $0.0002260 | $0.0002099 | $0.0002108 | $0 | $81,732.69 |
| 2020-12-09 | $0.0002108 | $0.0002194 | $0.0002025 | $0.0002179 | $0 | $84,496.73 |
| 2020-12-10 | $0.0002179 | $0.0002184 | $0.0002089 | $0.0002127 | $0 | $82,470.48 |
| 2020-12-11 | $0.0002127 | $0.0002129 | $0.0002044 | $0.0002074 | $0 | $80,415.09 |
| 2020-12-12 | $0.0002074 | $0.0002179 | $0.0002072 | $0.0002161 | $0 | $83,793.21 |
| 2020-12-13 | $0.0002161 | $0.0002256 | $0.0002145 | $0.0002241 | $0 | $86,878.50 |
| 2020-12-14 | $0.0002241 | $0.0002244 | $0.0002193 | $0.0002227 | $0 | $86,345.39 |
| 2020-12-15 | $0.0002227 | $0.0002266 | $0.0002206 | $0.0002240 | $0 | $86,843.65 |
| 2020-12-16 | $0.0002240 | $0.0002419 | $0.0002212 | $0.0002418 | $0 | $93,761.21 |
| 2020-12-17 | $0.0002418 | $0.0002561 | $0.0002389 | $0.0002444 | $0 | $94,751.29 |
| 2020-12-18 | $0.0002443 | $0.0002518 | $0.0002403 | $0.0002488 | $0 | $96,477.86 |
| 2020-12-19 | $0.0002488 | $0.0002541 | $0.0002457 | $0.0002506 | $0 | $97,155.66 |
| 2020-12-20 | $0.0002505 | $0.0002508 | $0.0002375 | $0.0002426 | $0 | $94,049.85 |
| 2020-12-21 | $0.0002426 | $0.0002458 | $0.0002283 | $0.0002317 | $0 | $89,860.34 |
| 2020-12-22 | $0.0002317 | $0.0002413 | $0.0002240 | $0.0002411 | $0 | $93,481.40 |
| 2020-12-23 | $0.0002412 | $0.0002421 | $0.0002138 | $0.0002219 | $0 | $86,023.00 |
| 2020-12-24 | $0.0002218 | $0.0002333 | $0.0002161 | $0.0002323 | $0 | $90,087.93 |
| 2020-12-25 | $0.0002324 | $0.0002406 | $0.0002301 | $0.0002380 | $0 | $92,300.27 |
| 2020-12-26 | $0.0002380 | $0.0002473 | $0.0002346 | $0.0002417 | $0 | $93,711.08 |
| 2020-12-27 | $0.0002417 | $0.0002700 | $0.0002388 | $0.0002595 | $0 | $100,617 |
| 2020-12-28 | $0.0002594 | $0.0002834 | $0.0002594 | $0.0002776 | $0 | $107,644 |
| 2020-12-29 | $0.0002776 | $0.0002804 | $0.0002630 | $0.0002780 | $0 | $107,812 |
| 2020-12-30 | $0.0002780 | $0.0002866 | $0.0002740 | $0.0002856 | $0 | $110,747 |
| 2020-12-31 | $0.0002856 | $0.0002866 | $0.0002761 | $0.0002805 | $0 | $108,756 |