MEETtoken MTT
Xếp hạng #?
15:47:03 08/01/2021
MEETtoken (MTT)
Không theo dõi
Lịch sử giá MEETtoken (MTT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.02168 | $0.03920 | $0.01183 | $0.01200 | $235.75 | $0 |
| 2020-10-02 | $0.01200 | $0.01311 | $0.01179 | $0.01311 | $327.86 | $0 |
| 2020-10-03 | $0.01311 | $0.01408 | $0.01308 | $0.01382 | $296.44 | $0 |
| 2020-10-04 | $0.01382 | $0.01452 | $0.01380 | $0.01451 | $307.23 | $0 |
| 2020-10-05 | $0.01451 | $0.01540 | $0.01451 | $0.01533 | $306.54 | $0 |
| 2020-10-06 | $0.01533 | $0.01599 | $0.01527 | $0.01591 | $308.58 | $0 |
| 2020-10-07 | $0.01591 | $0.01708 | $0.01590 | $0.01696 | $328.60 | $0 |
| 2020-10-08 | $0.01696 | $0.01790 | $0.01680 | $0.01790 | $308.91 | $0 |
| 2020-10-09 | $0.01790 | $0.01996 | $0.01784 | $0.01992 | $346.32 | $0 |
| 2020-10-10 | $0.01992 | $0.02082 | $0.01990 | $0.02045 | $344.89 | $0 |
| 2020-10-11 | $0.02045 | $0.02097 | $0.02031 | $0.02049 | $332.93 | $0 |
| 2020-10-12 | $0.02049 | $0.02126 | $0.02023 | $0.02080 | $320.79 | $0 |
| 2020-10-13 | $0.02080 | $0.02097 | $0.02033 | $0.02068 | $317.48 | $0 |
| 2020-10-14 | $0.02068 | $0.02089 | $0.01956 | $0.01977 | $318.21 | $0 |
| 2020-10-15 | $0.01977 | $0.02002 | $0.01956 | $0.01989 | $336.25 | $0 |
| 2020-10-16 | $0.01989 | $0.01996 | $0.01942 | $0.01959 | $334.59 | $0 |
| 2020-10-17 | $0.01959 | $0.01970 | $0.01952 | $0.01965 | $327.68 | $0 |
| 2020-10-18 | $0.01965 | $0.01987 | $0.01963 | $0.01987 | $338.20 | $0 |
| 2020-10-19 | $0.01987 | $0.02041 | $0.01974 | $0.02031 | $334.02 | $0 |
| 2020-10-20 | $0.02031 | $0.02076 | $0.02021 | $0.02062 | $343.78 | $0 |
| 2020-10-21 | $0.02062 | $0.02281 | $0.02059 | $0.02219 | $366.14 | $0 |
| 2020-10-22 | $0.02218 | $0.02277 | $0.02200 | $0.02243 | $353.24 | $0 |
| 2020-10-23 | $0.02243 | $0.02252 | $0.02206 | $0.02237 | $352.22 | $0 |
| 2020-10-24 | $0.02237 | $0.02274 | $0.02229 | $0.02268 | $387.50 | $0 |
| 2020-10-25 | $0.02268 | $0.02306 | $0.02233 | $0.02253 | $367.93 | $0 |
| 2020-10-26 | $0.02254 | $0.02288 | $0.02218 | $0.02262 | $367.95 | $0 |
| 2020-10-27 | $0.02262 | $0.02380 | $0.02260 | $0.02359 | $371.59 | $0 |
| 2020-10-28 | $0.02362 | $0.02394 | $0.02237 | $0.02296 | $416.25 | $0 |
| 2020-10-29 | $0.02296 | $0.02301 | $0.01547 | $0.01547 | $287.28 | $0 |
| 2020-10-30 | $0.01545 | $0.01573 | $0.01498 | $0.01547 | $376.74 | $0 |
| 2020-10-31 | $0.01544 | $0.01618 | $0.01534 | $0.01585 | $391.38 | $0 |