MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01446 | $0.01476 | $0.01397 | $0.01466 | $3,832.26 | $0 |
| 2019-08-02 | $0.01443 | $0.01493 | $0.01316 | $0.01450 | $4,380.84 | $0 |
| 2019-08-03 | $0.01450 | $0.01501 | $0.01425 | $0.01463 | $3,752.53 | $0 |
| 2019-08-04 | $0.01463 | $0.01494 | $0.01387 | $0.01442 | $4,286.69 | $0 |
| 2019-08-05 | $0.01442 | $0.01550 | $0.01441 | $0.01520 | $3,933.21 | $0 |
| 2019-08-06 | $0.01521 | $0.01629 | $0.01408 | $0.01452 | $7,802.23 | $0 |
| 2019-08-07 | $0.01452 | $0.01569 | $0.01434 | $0.01461 | $14,893.97 | $0 |
| 2019-08-08 | $0.01461 | $0.01619 | $0.01426 | $0.01468 | $3,268.31 | $0 |
| 2019-08-09 | $0.01468 | $0.01571 | $0.01424 | $0.01510 | $3,179.11 | $0 |
| 2019-08-10 | $0.01510 | $0.01543 | $0.01401 | $0.01417 | $3,964.82 | $0 |
| 2019-08-11 | $0.01428 | $0.01514 | $0.01412 | $0.01444 | $3,904.81 | $0 |
| 2019-08-12 | $0.01443 | $0.01472 | $0.01404 | $0.01422 | $4,013.85 | $0 |
| 2019-08-13 | $0.01421 | $0.01524 | $0.01344 | $0.01394 | $4,355.00 | $0 |
| 2019-08-14 | $0.01394 | $0.01445 | $0.01305 | $0.01306 | $4,688.80 | $0 |
| 2019-08-15 | $0.01306 | $0.01353 | $0.01261 | $0.01306 | $4,832.06 | $0 |
| 2019-08-16 | $0.01306 | $0.01420 | $0.01120 | $0.01392 | $6,544.57 | $0 |
| 2019-08-17 | $0.01391 | $0.01426 | $0.01247 | $0.01284 | $3,081.88 | $0 |
| 2019-08-18 | $0.01284 | $0.01383 | $0.01273 | $0.01341 | $2,885.21 | $0 |
| 2019-08-19 | $0.01341 | $0.01396 | $0.002181 | $0.01376 | $3,513.08 | $0 |
| 2019-08-20 | $0.01376 | $0.01421 | $0.002196 | $0.01388 | $3,037.59 | $0 |
| 2019-08-21 | $0.01388 | $0.01392 | $0.01261 | $0.01302 | $3,292.11 | $0 |
| 2019-08-22 | $0.01302 | $0.01379 | $0.004514 | $0.008632 | $22,505.57 | $0 |
| 2019-08-23 | $0.008632 | $0.01006 | $0.007948 | $0.008673 | $12,756.25 | $0 |
| 2019-08-24 | $0.008672 | $0.009122 | $0.007745 | $0.008812 | $2,282.47 | $0 |
| 2019-08-25 | $0.008812 | $0.009555 | $0.008256 | $0.008903 | $3,869.63 | $0 |
| 2019-08-26 | $0.008898 | $0.009210 | $0.007281 | $0.008443 | $4,020.32 | $0 |
| 2019-08-27 | $0.008443 | $0.009647 | $0.008235 | $0.008826 | $1,271.85 | $0 |
| 2019-08-28 | $0.009073 | $0.009325 | $0.008701 | $0.008843 | $1,152.11 | $0 |
| 2019-08-29 | $0.008842 | $0.008995 | $0.001928 | $0.001937 | $0.9783 | $0 |
| 2019-08-30 | $0.001937 | $0.001979 | $0.001911 | $0.001954 | $0.9869 | $0 |
| 2019-08-31 | $0.001954 | $0.002015 | $0.001865 | $0.001998 | $1.01 | $0 |