MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001999 | $0.002009 | $0.001840 | $0.001840 | $0.9290 | $0 |
| 2019-09-02 | $0.001834 | $0.002031 | $0.001834 | $0.001996 | $1.01 | $0 |
| 2019-09-03 | $0.001996 | $0.002141 | $0.001488 | $0.001934 | $0.9767 | $0 |
| 2019-09-04 | $0.001933 | $0.002131 | $0.001932 | $0.002094 | $1.06 | $0 |
| 2019-09-05 | $0.002094 | $0.002094 | $0.001977 | $0.002061 | $1.04 | $0 |
| 2019-09-06 | $0.002061 | $0.002108 | $0.001971 | $0.001981 | $1.00 | $0 |
| 2019-09-07 | $0.001982 | $0.002112 | $0.001956 | $0.002079 | $1.05 | $0 |
| 2019-09-08 | $0.002080 | $0.002105 | $0.001924 | $0.001940 | $0.9797 | $0 |
| 2019-09-09 | $0.001940 | $0.002013 | $0.001799 | $0.001998 | $1.01 | $0 |
| 2019-09-10 | $0.001997 | $0.002018 | $0.001654 | $0.001714 | $0.8655 | $0 |
| 2019-09-11 | $0.001714 | $0.002045 | $0.001713 | $0.002034 | $1.03 | $0 |
| 2019-09-12 | $0.002034 | $0.002055 | $0.001860 | $0.002048 | $1.03 | $0 |
| 2019-09-13 | $0.002048 | $0.002114 | $0.002042 | $0.002070 | $1.05 | $0 |
| 2019-09-14 | $0.002071 | $0.002187 | $0.002070 | $0.002162 | $1.09 | $0 |
| 2019-09-15 | $0.002163 | $0.002245 | $0.002062 | $0.002071 | $1.05 | $0 |
| 2019-09-16 | $0.002070 | $0.002238 | $0.002070 | $0.002238 | $1.13 | $0 |
| 2019-09-17 | $0.002235 | $0.002399 | $0.002182 | $0.002324 | $1.17 | $0 |
| 2019-09-18 | $0.002319 | $0.002371 | $0.002252 | $0.002257 | $1.14 | $0 |
| 2019-09-19 | $0.002258 | $0.002536 | $0.002239 | $0.002533 | $1.28 | $0 |
| 2019-09-20 | $0.002526 | $0.002558 | $0.002428 | $0.002546 | $1.29 | $0 |
| 2019-09-21 | $0.002545 | $0.002569 | $0.002475 | $0.002494 | $1.26 | $0 |
| 2019-09-22 | $0.002493 | $0.002508 | $0.002394 | $0.002409 | $1.22 | $0 |
| 2019-09-23 | $0.002409 | $0.002462 | $0.002195 | $0.002216 | $1.12 | $0 |
| 2019-09-24 | $0.002215 | $0.002340 | $0.001855 | $0.001988 | $1.00 | $0 |
| 2019-09-25 | $0.001992 | $0.002068 | $0.001943 | $0.001990 | $1.01 | $0 |
| 2019-09-26 | $0.001989 | $0.001990 | $0.001759 | $0.001810 | $0.9141 | $0 |
| 2019-09-27 | $0.001810 | $0.001907 | $0.001792 | $0.001904 | $0.9616 | $0 |
| 2019-09-28 | $0.001905 | $0.001983 | $0.001879 | $0.001912 | $0.9655 | $0 |
| 2019-09-29 | $0.001911 | $0.001935 | $0.001862 | $0.001907 | $0.9628 | $0 |
| 2019-09-30 | $0.001907 | $0.001943 | $0.001886 | $0.001938 | $0.9789 | $0 |