MEETtoken MTT
Xếp hạng #?
15:47:03 08/01/2021
MEETtoken (MTT)
Không theo dõi
Lịch sử giá MEETtoken (MTT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $0 | $0 |
| 2020-03-02 | $0.1715 | $0.1715 | $0.1341 | $0.1371 | $6,857.23 | $0 |
| 2020-03-03 | $0.1371 | $0.1698 | $0.1365 | $0.1675 | $1.01 | $0 |
| 2020-03-04 | $0.1675 | $0.1682 | $0.1671 | $0.1679 | $0 | $0 |
| 2020-03-05 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $0 | $0 |
| 2020-03-06 | $0.1679 | $0.1937 | $0.1679 | $0.1925 | $45.25 | $0 |
| 2020-03-07 | $0.1926 | $0.1931 | $0.1920 | $0.1926 | $0 | $0 |
| 2020-03-08 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $0 | $0 |
| 2020-03-09 | $0.1926 | $0.1926 | $0.1520 | $0.1568 | $14,115.73 | $0 |
| 2020-03-10 | $0.1570 | $0.1626 | $0.1547 | $0.1580 | $12,997.99 | $0 |
| 2020-03-11 | $0.1581 | $0.1590 | $0.1567 | $0.1569 | $0 | $0 |
| 2020-03-12 | $0.1569 | $0.1622 | $0.1368 | $0.1375 | $68.87 | $0 |
| 2020-03-13 | $0.1374 | $0.1638 | $0.1098 | $0.1249 | $6,806.59 | $0 |
| 2020-03-14 | $0.1254 | $0.1259 | $0.07649 | $0.08530 | $5,172.87 | $0 |
| 2020-03-15 | $0.08530 | $0.08663 | $0.06970 | $0.06991 | $0 | $0 |
| 2020-03-16 | $0.06991 | $0.1419 | $0.06991 | $0.1387 | $11,239.07 | $0 |
| 2020-03-17 | $0.1388 | $0.1490 | $0.1379 | $0.1473 | $0 | $0 |
| 2020-03-18 | $0.1473 | $0.1474 | $0.1403 | $0.1446 | $7,521.32 | $0 |
| 2020-03-19 | $0.1446 | $0.1755 | $0.1446 | $0.1713 | $4,111.72 | $0 |
| 2020-03-20 | $0.1713 | $0.1753 | $0.1642 | $0.1753 | $0 | $0 |
| 2020-03-21 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $0 | $0 |
| 2020-03-22 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $0 | $0 |
| 2020-03-23 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $0 | $0 |
| 2020-03-24 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $0 | $0 |
| 2020-03-25 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $0 | $0 |
| 2020-03-26 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $0 | $0 |
| 2020-03-27 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $0 | $0 |
| 2020-03-28 | $0.1753 | $0.1753 | $0.1696 | $0.1731 | $0.8654 | $0 |
| 2020-03-29 | $0.1731 | $0.1731 | $0.1720 | $0.1726 | $0 | $0 |
| 2020-03-30 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $0 | $0 |
| 2020-03-31 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $0 | $0 |