MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02106 | $0.02220 | $0.01769 | $0.02021 | $3,719.79 | $0 |
| 2019-06-02 | $0.02021 | $0.03369 | $0.02001 | $0.03229 | $921.79 | $0 |
| 2019-06-03 | $0.03229 | $0.03608 | $0.02978 | $0.03250 | $889.35 | $0 |
| 2019-06-04 | $0.03252 | $0.04008 | $0.03045 | $0.03409 | $743.99 | $0 |
| 2019-06-05 | $0.03409 | $0.03416 | $0.01430 | $0.01517 | $15,294.00 | $0 |
| 2019-06-06 | $0.01516 | $0.01668 | $0.01510 | $0.01540 | $14,346.81 | $0 |
| 2019-06-07 | $0.01540 | $0.01639 | $0.01530 | $0.01601 | $15,914.89 | $0 |
| 2019-06-08 | $0.01601 | $0.01691 | $0.01451 | $0.01481 | $15,604.44 | $0 |
| 2019-06-09 | $0.01481 | $0.01545 | $0.01450 | $0.01528 | $11,526.86 | $0 |
| 2019-06-10 | $0.01527 | $0.01557 | $0.01464 | $0.01531 | $15,116.78 | $0 |
| 2019-06-11 | $0.01532 | $0.01550 | $0.01464 | $0.01512 | $16,016.68 | $0 |
| 2019-06-12 | $0.01512 | $0.01582 | $0.01489 | $0.01503 | $14,547.07 | $0 |
| 2019-06-13 | $0.01495 | $0.01610 | $0.01480 | $0.01569 | $16,229.50 | $0 |
| 2019-06-14 | $0.01569 | $0.01582 | $0.01523 | $0.01579 | $16,891.89 | $0 |
| 2019-06-15 | $0.01579 | $0.01625 | $0.01542 | $0.01592 | $16,410.12 | $0 |
| 2019-06-16 | $0.01592 | $0.01657 | $0.01571 | $0.01612 | $15,243.86 | $0 |
| 2019-06-17 | $0.01612 | $0.01657 | $0.01571 | $0.01631 | $14,083.78 | $0 |
| 2019-06-18 | $0.01630 | $0.01665 | $0.01563 | $0.01633 | $10,177.44 | $0 |
| 2019-06-19 | $0.01633 | $0.01649 | $0.01493 | $0.01553 | $16,581.24 | $0 |
| 2019-06-20 | $0.01553 | $0.01633 | $0.01512 | $0.01615 | $12,280.59 | $0 |
| 2019-06-21 | $0.01615 | $0.01665 | $0.01406 | $0.01448 | $30,953.27 | $0 |
| 2019-06-22 | $0.01449 | $0.01474 | $0.01318 | $0.01358 | $52,181.93 | $0 |
| 2019-06-23 | $0.01358 | $0.01602 | $0.01341 | $0.01511 | $16,384.59 | $0 |
| 2019-06-24 | $0.01511 | $0.01735 | $0.01496 | $0.01680 | $10,314.22 | $0 |
| 2019-06-25 | $0.01680 | $0.01735 | $0.01643 | $0.01712 | $5,389.23 | $0 |
| 2019-06-26 | $0.01712 | $0.01763 | $0.01476 | $0.01593 | $11,648.61 | $0 |
| 2019-06-27 | $0.01593 | $0.01597 | $0.01404 | $0.01499 | $3,756.70 | $0 |
| 2019-06-28 | $0.01499 | $0.01657 | $0.01499 | $0.01611 | $4,587.19 | $0 |
| 2019-06-29 | $0.01612 | $0.01613 | $0.01467 | $0.01571 | $4,620.20 | $0 |
| 2019-06-30 | $0.01570 | $0.01615 | $0.01400 | $0.01400 | $8,751.09 | $0 |