MEETtoken MTT
Xếp hạng #?
15:47:03 08/01/2021
MEETtoken (MTT)
Không theo dõi
Lịch sử giá MEETtoken (MTT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.08612 | $0.08891 | $0.08612 | $0.08890 | $0 | $0 |
| 2020-05-02 | $0.08890 | $0.08890 | $0.08890 | $0.08890 | $0 | $0 |
| 2020-05-03 | $0.08890 | $0.08890 | $0.08890 | $0.08890 | $0 | $0 |
| 2020-05-04 | $0.08890 | $0.08890 | $0.08589 | $0.08831 | $8.83 | $0 |
| 2020-05-05 | $0.08827 | $0.08973 | $0.01790 | $0.01796 | $499.82 | $0 |
| 2020-05-06 | $0.01794 | $0.08174 | $0.01723 | $0.08029 | $96.91 | $0 |
| 2020-05-07 | $0.08029 | $0.08103 | $0.07937 | $0.08076 | $0 | $0 |
| 2020-05-08 | $0.08076 | $0.08076 | $0.04911 | $0.04919 | $6.39 | $0 |
| 2020-05-09 | $0.04920 | $0.04954 | $0.04771 | $0.04796 | $0 | $0 |
| 2020-05-10 | $0.04796 | $0.04796 | $0.04796 | $0.04796 | $0 | $0 |
| 2020-05-11 | $0.04796 | $0.04796 | $0.04796 | $0.04796 | $0 | $0 |
| 2020-05-12 | $0.04796 | $0.07026 | $0.04796 | $0.06907 | $6.91 | $0 |
| 2020-05-13 | $0.06907 | $0.07032 | $0.06907 | $0.06992 | $0 | $0 |
| 2020-05-14 | $0.06992 | $0.07058 | $0.06887 | $0.07027 | $7.03 | $0 |
| 2020-05-15 | $0.07025 | $0.07046 | $0.06796 | $0.06929 | $0 | $0 |
| 2020-05-16 | $0.06929 | $0.06929 | $0.06929 | $0.06929 | $0 | $0 |
| 2020-05-17 | $0.06929 | $0.06929 | $0.06929 | $0.06929 | $0 | $0 |
| 2020-05-18 | $0.06929 | $0.06929 | $0.05733 | $0.05840 | $5.84 | $0 |
| 2020-05-19 | $0.05836 | $0.05841 | $0.02895 | $0.02916 | $9.62 | $0 |
| 2020-05-20 | $0.02917 | $0.05201 | $0.02913 | $0.05065 | $5.06 | $0 |
| 2020-05-21 | $0.05065 | $0.05083 | $0.04960 | $0.04976 | $0 | $0 |
| 2020-05-22 | $0.04976 | $0.04976 | $0.04272 | $0.04298 | $4.30 | $0 |
| 2020-05-23 | $0.04299 | $0.04353 | $0.04266 | $0.04279 | $0 | $0 |
| 2020-05-24 | $0.04279 | $0.04279 | $0.04279 | $0.04279 | $0 | $0 |
| 2020-05-25 | $0.04279 | $0.04279 | $0.04279 | $0.04279 | $0 | $0 |
| 2020-05-26 | $0.04279 | $0.04279 | $0.03019 | $0.03047 | $3.05 | $0 |
| 2020-05-27 | $0.03047 | $0.03083 | $0.02810 | $0.02893 | $14.47 | $0 |
| 2020-05-28 | $0.02894 | $0.02906 | $0.02883 | $0.02889 | $0 | $0 |
| 2020-05-29 | $0.02889 | $0.02889 | $0.02889 | $0.02889 | $0 | $0 |
| 2020-05-30 | $0.02889 | $0.02889 | $0.02889 | $0.02889 | $0 | $0 |
| 2020-05-31 | $0.02889 | $0.03026 | $0.02889 | $0.02984 | $14.92 | $0 |