MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01510 | $0.01565 | $0.01483 | $0.01548 | $8,335.55 | $0 |
| 2019-04-02 | $0.01548 | $0.01683 | $0.01525 | $0.01581 | $8,488.45 | $0 |
| 2019-04-03 | $0.01581 | $0.01657 | $0.01462 | $0.01484 | $7,062.21 | $0 |
| 2019-04-04 | $0.01484 | $0.01592 | $0.01442 | $0.01506 | $6,406.48 | $0 |
| 2019-04-05 | $0.01505 | $0.01556 | $0.01484 | $0.01517 | $7,192.52 | $0 |
| 2019-04-06 | $0.01517 | $0.01606 | $0.01471 | $0.01550 | $7,786.57 | $0 |
| 2019-04-07 | $0.01549 | $0.01603 | $0.01518 | $0.01592 | $10,061.42 | $0 |
| 2019-04-08 | $0.01592 | $0.01612 | $0.01516 | $0.01548 | $7,587.20 | $0 |
| 2019-04-09 | $0.01548 | $0.01997 | $0.01482 | $0.01498 | $8,686.65 | $0 |
| 2019-04-10 | $0.01498 | $0.01661 | $0.01493 | $0.01611 | $4,185.39 | $0 |
| 2019-04-11 | $0.01610 | $0.02411 | $0.01585 | $0.02224 | $685.09 | $0 |
| 2019-04-12 | $0.02223 | $0.02224 | $0.01868 | $0.02034 | $952.64 | $0 |
| 2019-04-13 | $0.02035 | $0.02714 | $0.01922 | $0.01988 | $1,574.64 | $0 |
| 2019-04-14 | $0.01988 | $0.02406 | $0.01881 | $0.01952 | $1,262.21 | $0 |
| 2019-04-15 | $0.01952 | $0.02113 | $0.01687 | $0.01699 | $1,913.69 | $0 |
| 2019-04-16 | $0.01699 | $0.02092 | $0.01689 | $0.01889 | $1,234.74 | $0 |
| 2019-04-17 | $0.01888 | $0.02333 | $0.01823 | $0.02333 | $654.01 | $0 |
| 2019-04-18 | $0.02333 | $0.03129 | $0.02029 | $0.02073 | $1,087.36 | $0 |
| 2019-04-19 | $0.02074 | $0.02397 | $0.01946 | $0.02340 | $712.67 | $0 |
| 2019-04-20 | $0.02338 | $0.03134 | $0.01660 | $0.01665 | $3,628.98 | $0 |
| 2019-04-21 | $0.01664 | $0.01755 | $0.01645 | $0.01704 | $3,997.32 | $0 |
| 2019-04-22 | $0.01704 | $0.03145 | $0.01683 | $0.03001 | $420.84 | $0 |
| 2019-04-23 | $0.03001 | $0.03043 | $0.01545 | $0.01634 | $33,994.64 | $0 |
| 2019-04-24 | $0.01634 | $0.01671 | $0.01527 | $0.01571 | $21,613.14 | $0 |
| 2019-04-25 | $0.01571 | $0.01738 | $0.01497 | $0.01512 | $6,724.79 | $0 |
| 2019-04-26 | $0.01513 | $0.01590 | $0.01440 | $0.01581 | $3,527.45 | $0 |
| 2019-04-27 | $0.01581 | $0.02058 | $0.01578 | $0.01954 | $763.91 | $0 |
| 2019-04-28 | $0.01955 | $0.02498 | $0.01954 | $0.02379 | $492.61 | $0 |
| 2019-04-29 | $0.02379 | $0.02400 | $0.01710 | $0.01727 | $1,533.25 | $0 |
| 2019-04-30 | $0.01727 | $0.02579 | $0.01696 | $0.02571 | $485.68 | $0 |