MEETtoken MTT
Xếp hạng #?
15:47:03 08/01/2021
MEETtoken (MTT)
Không theo dõi
Lịch sử giá MEETtoken (MTT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.03033 | $0.03033 | $0.01185 | $0.01193 | $16.77 | $0 |
| 2020-09-02 | $0.01193 | $0.01196 | $0.01169 | $0.01173 | $0 | $0 |
| 2020-09-03 | $0.01173 | $0.01173 | $0.01173 | $0.01173 | $0 | $0 |
| 2020-09-04 | $0.01173 | $0.01173 | $0.01173 | $0.01173 | $0 | $0 |
| 2020-09-05 | $0.01173 | $0.01173 | $0.01021 | $0.01047 | $2.29 | $0 |
| 2020-09-06 | $0.01047 | $0.01059 | $0.01033 | $0.01054 | $0 | $0 |
| 2020-09-07 | $0.01054 | $0.01054 | $0.01054 | $0.01054 | $0 | $0 |
| 2020-09-08 | $0.01054 | $0.01054 | $0.01054 | $0.01054 | $0 | $0 |
| 2020-09-09 | $0.01054 | $0.01122 | $0.01054 | $0.01105 | $123.51 | $0 |
| 2020-09-10 | $0.01105 | $0.01222 | $0.01105 | $0.01211 | $294.58 | $0 |
| 2020-09-11 | $0.01211 | $0.01291 | $0.01196 | $0.01289 | $309.72 | $0 |
| 2020-09-12 | $0.01290 | $0.01652 | $0.01283 | $0.01651 | $320.92 | $0 |
| 2020-09-13 | $0.01651 | $0.01731 | $0.01648 | $0.01715 | $300.11 | $0 |
| 2020-09-14 | $0.01715 | $0.01734 | $0.01098 | $0.01111 | $276.17 | $0 |
| 2020-09-15 | $0.01111 | $0.01141 | $0.01096 | $0.01112 | $304.64 | $0 |
| 2020-09-16 | $0.01112 | $0.01226 | $0.01101 | $0.01206 | $331.74 | $0 |
| 2020-09-17 | $0.01206 | $0.01980 | $0.01204 | $0.01948 | $455.42 | $0 |
| 2020-09-18 | $0.01948 | $0.01994 | $0.01918 | $0.01968 | $296.63 | $0 |
| 2020-09-19 | $0.01968 | $0.02012 | $0.01939 | $0.01996 | $292.71 | $0 |
| 2020-09-20 | $0.01996 | $0.02007 | $0.01933 | $0.01967 | $318.81 | $0 |
| 2020-09-21 | $0.01967 | $0.01986 | $0.01861 | $0.01891 | $314.88 | $0 |
| 2020-09-22 | $0.01890 | $0.01911 | $0.01865 | $0.01875 | $308.12 | $0 |
| 2020-09-23 | $0.01875 | $0.01932 | $0.01854 | $0.01906 | $305.34 | $0 |
| 2020-09-24 | $0.01906 | $0.02120 | $0.01903 | $0.02120 | $292.67 | $0 |
| 2020-09-25 | $0.02120 | $0.02183 | $0.02097 | $0.02171 | $269.46 | $0 |
| 2020-09-26 | $0.02171 | $0.02215 | $0.02158 | $0.02193 | $304.25 | $0 |
| 2020-09-27 | $0.02193 | $0.02233 | $0.02158 | $0.02187 | $308.17 | $0 |
| 2020-09-28 | $0.02187 | $0.02252 | $0.02173 | $0.02174 | $280.66 | $0 |
| 2020-09-29 | $0.02174 | $0.02223 | $0.02162 | $0.02212 | $291.72 | $0 |
| 2020-09-30 | $0.02212 | $0.02219 | $0.02152 | $0.02168 | $282.57 | $0 |