MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02565 | $0.02963 | $0.01802 | $0.01815 | $1,424.45 | $0 |
| 2019-05-02 | $0.01814 | $0.01928 | $0.01685 | $0.01893 | $985.25 | $0 |
| 2019-05-03 | $0.01893 | $0.02370 | $0.01887 | $0.02266 | $672.93 | $0 |
| 2019-05-04 | $0.02267 | $0.03015 | $0.02256 | $0.02919 | $336.60 | $0 |
| 2019-05-05 | $0.02918 | $0.02930 | $0.02097 | $0.02109 | $704.73 | $0 |
| 2019-05-06 | $0.02109 | $0.02319 | $0.01756 | $0.01761 | $1,761.34 | $0 |
| 2019-05-07 | $0.01760 | $0.02115 | $0.01754 | $0.01998 | $1,092.39 | $0 |
| 2019-05-08 | $0.01999 | $0.02487 | $0.01964 | $0.02180 | $858.26 | $0 |
| 2019-05-09 | $0.02181 | $0.02212 | $0.01931 | $0.02033 | $1,094.61 | $0 |
| 2019-05-10 | $0.02033 | $0.02086 | $0.01814 | $0.01845 | $2,277.08 | $0 |
| 2019-05-11 | $0.01846 | $0.02014 | $0.01777 | $0.01839 | $18,686.60 | $0 |
| 2019-05-12 | $0.01838 | $0.02053 | $0.01813 | $0.01918 | $7,607.66 | $0 |
| 2019-05-13 | $0.01918 | $0.02094 | $0.01812 | $0.02026 | $20,495.81 | $0 |
| 2019-05-14 | $0.02026 | $0.02162 | $0.01956 | $0.02052 | $24,347.84 | $0 |
| 2019-05-15 | $0.02048 | $0.02077 | $0.01877 | $0.02024 | $35,317.28 | $0 |
| 2019-05-16 | $0.02023 | $0.02075 | $0.01858 | $0.01938 | $18,157.58 | $0 |
| 2019-05-17 | $0.01939 | $0.01999 | $0.01767 | $0.01790 | $17,580.18 | $0 |
| 2019-05-18 | $0.01790 | $0.02622 | $0.01787 | $0.02261 | $2,300.63 | $0 |
| 2019-05-19 | $0.02262 | $0.02477 | $0.01843 | $0.02218 | $27,510.29 | $0 |
| 2019-05-20 | $0.02218 | $0.02401 | $0.01835 | $0.02400 | $2,488.42 | $0 |
| 2019-05-21 | $0.02401 | $0.02881 | $0.02251 | $0.02825 | $1,503.93 | $0 |
| 2019-05-22 | $0.02825 | $0.03089 | $0.01872 | $0.01959 | $41,780.64 | $0 |
| 2019-05-23 | $0.01959 | $0.02025 | $0.01817 | $0.01874 | $44,937.05 | $0 |
| 2019-05-24 | $0.01875 | $0.01955 | $0.01836 | $0.01876 | $45,589.89 | $0 |
| 2019-05-25 | $0.01876 | $0.01951 | $0.01854 | $0.01908 | $45,543.44 | $0 |
| 2019-05-26 | $0.01946 | $0.02015 | $0.01844 | $0.01948 | $59,344.35 | $0 |
| 2019-05-27 | $0.01949 | $0.02019 | $0.01858 | $0.01969 | $114,109 | $0 |
| 2019-05-28 | $0.01989 | $0.02022 | $0.01864 | $0.01914 | $43,488.53 | $0 |
| 2019-05-29 | $0.01914 | $0.01956 | $0.01849 | $0.01930 | $34,572.29 | $0 |
| 2019-05-30 | $0.01930 | $0.01936 | $0.01415 | $0.01827 | $145,331 | $0 |
| 2019-05-31 | $0.01827 | $0.02107 | $0.01749 | $0.02106 | $4,266.82 | $0 |