MEETtoken MTT
Xếp hạng #?
15:47:03 08/01/2021
MEETtoken (MTT)
Không theo dõi
Lịch sử giá MEETtoken (MTT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01585 | $0.01592 | $0.01542 | $0.01549 | $430.35 | $0 |
| 2020-11-02 | $0.01552 | $0.01585 | $0.01496 | $0.01531 | $385.92 | $0 |
| 2020-11-03 | $0.01531 | $0.01591 | $0.01507 | $0.01576 | $394.18 | $0 |
| 2020-11-04 | $0.01576 | $0.01609 | $0.01535 | $0.01597 | $386.65 | $0 |
| 2020-11-05 | $0.01597 | $0.01793 | $0.01594 | $0.01758 | $411.07 | $0 |
| 2020-11-06 | $0.01761 | $0.01824 | $0.01721 | $0.01759 | $453.20 | $0 |
| 2020-11-07 | $0.01759 | $0.01790 | $0.01630 | $0.01676 | $425.26 | $0 |
| 2020-11-08 | $0.01676 | $0.01783 | $0.01666 | $0.01749 | $434.42 | $0 |
| 2020-11-09 | $0.01749 | $0.01797 | $0.01680 | $0.01733 | $450.99 | $0 |
| 2020-11-10 | $0.01733 | $0.01754 | $0.01558 | $0.01575 | $427.93 | $0 |
| 2020-11-11 | $0.01575 | $0.01652 | $0.01575 | $0.01617 | $433.76 | $0 |
| 2020-11-12 | $0.01617 | $0.01691 | $0.01602 | $0.01676 | $498.22 | $0 |
| 2020-11-13 | $0.01676 | $0.01772 | $0.01647 | $0.01697 | $471.29 | $0 |
| 2020-11-14 | $0.01697 | $0.01700 | $0.01622 | $0.01655 | $447.82 | $0 |
| 2020-11-15 | $0.01655 | $0.01685 | $0.01627 | $0.01643 | $438.79 | $0 |
| 2020-11-16 | $0.01643 | $0.01770 | $0.01636 | $0.01722 | $457.51 | $0 |
| 2020-11-17 | $0.01719 | $0.01908 | $0.01706 | $0.01906 | $537.35 | $0 |
| 2020-11-18 | $0.01906 | $0.01999 | $0.01803 | $0.01834 | $491.54 | $0 |
| 2020-11-19 | $0.01834 | $0.01889 | $0.01790 | $0.01835 | $512.62 | $0 |
| 2020-11-20 | $0.01835 | $0.01953 | $0.01830 | $0.01937 | $574.72 | $0 |
| 2020-11-21 | $0.01937 | $0.01989 | $0.01900 | $0.01976 | $563.76 | $0 |
| 2020-11-22 | $0.01976 | $0.02016 | $0.01827 | $0.02002 | $589.97 | $0 |
| 2020-11-23 | $0.02002 | $0.02129 | $0.01962 | $0.02000 | $512.28 | $0 |
| 2020-11-24 | $0.02002 | $0.02036 | $0.01868 | $0.01968 | $515.72 | $0 |
| 2020-11-25 | $0.01968 | $0.02177 | $0.01952 | $0.02117 | $568.99 | $0 |
| 2020-11-26 | $0.02117 | $0.02150 | $0.01895 | $0.01986 | $446.76 | $0 |
| 2020-11-27 | $0.01989 | $0.02079 | $0.01963 | $0.02036 | $0 | $0 |
| 2020-11-28 | $0.02036 | $0.02125 | $0.02012 | $0.02108 | $0 | $0 |
| 2020-11-29 | $0.02108 | $0.02176 | $0.02090 | $0.02163 | $0 | $0 |
| 2020-11-30 | $0.02163 | $0.02350 | $0.02163 | $0.02336 | $0 | $0 |