MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01400 | $0.01448 | $0.01350 | $0.01408 | $7,272.58 | $0 |
| 2019-07-02 | $0.01408 | $0.01662 | $0.01353 | $0.01543 | $10,664.43 | $0 |
| 2019-07-03 | $0.01543 | $0.01690 | $0.01543 | $0.01690 | $7,265.94 | $0 |
| 2019-07-04 | $0.01690 | $0.01760 | $0.01612 | $0.01612 | $7,066.34 | $0 |
| 2019-07-05 | $0.01612 | $0.01711 | $0.01589 | $0.01613 | $6,257.74 | $0 |
| 2019-07-06 | $0.01612 | $0.01754 | $0.01611 | $0.01714 | $2,605.52 | $0 |
| 2019-07-07 | $0.01715 | $0.01736 | $0.01615 | $0.01657 | $4,667.76 | $0 |
| 2019-07-08 | $0.01657 | $0.01979 | $0.01645 | $0.01770 | $2,381.27 | $0 |
| 2019-07-09 | $0.01770 | $0.04459 | $0.01573 | $0.01760 | $10,150.87 | $0 |
| 2019-07-10 | $0.01760 | $0.03845 | $0.01075 | $0.01962 | $5,163.12 | $0 |
| 2019-07-11 | $0.01962 | $0.03434 | $0.008947 | $0.01176 | $7,816.56 | $0 |
| 2019-07-12 | $0.01176 | $0.01748 | $0.01137 | $0.01596 | $1,807.22 | $0 |
| 2019-07-13 | $0.01596 | $0.02170 | $0.01399 | $0.01618 | $1,999.44 | $0 |
| 2019-07-14 | $0.01618 | $0.01644 | $0.01159 | $0.01448 | $789.80 | $0 |
| 2019-07-15 | $0.01420 | $0.02779 | $0.01106 | $0.01377 | $11,435.87 | $0 |
| 2019-07-16 | $0.01377 | $0.01522 | $0.01267 | $0.01290 | $907.88 | $0 |
| 2019-07-17 | $0.01290 | $0.01470 | $0.01260 | $0.01410 | $2,125.34 | $0 |
| 2019-07-18 | $0.01410 | $0.01546 | $0.01378 | $0.01491 | $4,353.25 | $0 |
| 2019-07-19 | $0.01491 | $0.01516 | $0.01403 | $0.01461 | $4,037.04 | $0 |
| 2019-07-20 | $0.01461 | $0.01538 | $0.01412 | $0.01496 | $3,101.85 | $0 |
| 2019-07-21 | $0.01496 | $0.01529 | $0.01382 | $0.01453 | $2,753.28 | $0 |
| 2019-07-22 | $0.01453 | $0.01488 | $0.01374 | $0.01460 | $3,230.25 | $0 |
| 2019-07-23 | $0.01460 | $0.01481 | $0.01373 | $0.01414 | $3,352.26 | $0 |
| 2019-07-24 | $0.01414 | $0.01479 | $0.01318 | $0.01449 | $3,972.78 | $0 |
| 2019-07-25 | $0.01448 | $0.01502 | $0.01415 | $0.01437 | $5,633.34 | $0 |
| 2019-07-26 | $0.01437 | $0.01481 | $0.01380 | $0.01413 | $5,075.98 | $0 |
| 2019-07-27 | $0.01413 | $0.01477 | $0.01337 | $0.01383 | $3,933.34 | $0 |
| 2019-07-28 | $0.01383 | $0.01523 | $0.01344 | $0.01425 | $4,368.68 | $0 |
| 2019-07-29 | $0.01429 | $0.01447 | $0.01381 | $0.01436 | $8,938.03 | $0 |
| 2019-07-30 | $0.01436 | $0.01474 | $0.01319 | $0.01436 | $4,930.54 | $0 |
| 2019-07-31 | $0.01435 | $0.01475 | $0.01323 | $0.01445 | $4,194.25 | $0 |