MEETtoken MTT
Xếp hạng #?
15:47:03 08/01/2021
MEETtoken (MTT)
Không theo dõi
Lịch sử giá MEETtoken (MTT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.2422 | $0.2448 | $0.2276 | $0.2295 | $1.15 | $0 |
| 2020-02-02 | $0.2295 | $0.2296 | $0.2251 | $0.2275 | $0 | $0 |
| 2020-02-03 | $0.2275 | $0.2623 | $0.2099 | $0.2605 | $37,882.47 | $0 |
| 2020-02-04 | $0.2605 | $0.2605 | $0.1673 | $0.2546 | $126.81 | $0 |
| 2020-02-05 | $0.2546 | $0.2556 | $0.2223 | $0.2408 | $15,169.37 | $0 |
| 2020-02-06 | $0.2408 | $0.2418 | $0.2341 | $0.2368 | $1,650.59 | $0 |
| 2020-02-07 | $0.2369 | $0.2386 | $0.2369 | $0.2376 | $0 | $0 |
| 2020-02-08 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $0 | $0 |
| 2020-02-09 | $0.2376 | $0.2376 | $0.2164 | $0.2185 | $1.09 | $0 |
| 2020-02-10 | $0.2186 | $0.2195 | $0.2007 | $0.2144 | $2,564.13 | $0 |
| 2020-02-11 | $0.2144 | $0.2144 | $0.2116 | $0.2143 | $0 | $0 |
| 2020-02-12 | $0.2143 | $0.2143 | $0.2057 | $0.2068 | $12.61 | $0 |
| 2020-02-13 | $0.2068 | $0.2092 | $0.2014 | $0.2034 | $17,901.55 | $0 |
| 2020-02-14 | $0.2035 | $0.2061 | $0.1236 | $0.1859 | $3,015.40 | $0 |
| 2020-02-15 | $0.1859 | $0.2234 | $0.1110 | $0.1485 | $9,992.23 | $0 |
| 2020-02-16 | $0.1485 | $0.2155 | $0.1115 | $0.2109 | $22.15 | $0 |
| 2020-02-17 | $0.2111 | $0.2111 | $0.2067 | $0.2069 | $0 | $0 |
| 2020-02-18 | $0.2069 | $0.2069 | $0.1215 | $0.1969 | $27,609.86 | $0 |
| 2020-02-19 | $0.1969 | $0.2146 | $0.1950 | $0.2025 | $30,408.67 | $0 |
| 2020-02-20 | $0.2024 | $0.2031 | $0.2011 | $0.2019 | $0 | $0 |
| 2020-02-21 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $0 | $0 |
| 2020-02-22 | $0.2019 | $0.2035 | $0.1285 | $0.2030 | $7.53 | $0 |
| 2020-02-23 | $0.2030 | $0.2086 | $0.2028 | $0.2075 | $0 | $0 |
| 2020-02-24 | $0.2075 | $0.2075 | $0.1885 | $0.1908 | $13,363.88 | $0 |
| 2020-02-25 | $0.1908 | $0.1909 | $0.1837 | $0.1843 | $1.11 | $0 |
| 2020-02-26 | $0.1843 | $0.1847 | $0.1321 | $0.1742 | $14,041.47 | $0 |
| 2020-02-27 | $0.1741 | $0.1749 | $0.1693 | $0.1723 | $6.20 | $0 |
| 2020-02-28 | $0.1723 | $0.1741 | $0.1712 | $0.1715 | $0 | $0 |
| 2020-02-29 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $0 | $0 |