MESSE TOKEN MESSE
Xếp hạng #?
12:43:16 17/09/2020
MESSE TOKEN (MESSE)
Không theo dõi
Lịch sử giá MESSE TOKEN (MESSE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001940 | $0.002001 | $0.001769 | $0.001990 | $1.01 | $0 |
| 2019-10-02 | $0.001990 | $0.002018 | $0.001913 | $0.002018 | $1.02 | $0 |
| 2019-10-03 | $0.002018 | $0.002035 | $0.001965 | $0.002005 | $1.01 | $0 |
| 2019-10-04 | $0.002003 | $0.002004 | $0.001771 | $0.001862 | $0.9402 | $0 |
| 2019-10-05 | $0.001862 | $0.001984 | $0.001854 | $0.001981 | $1.00 | $0 |
| 2019-10-06 | $0.001978 | $0.002012 | $0.001968 | $0.001983 | $1.00 | $0 |
| 2019-10-07 | $0.001984 | $0.002157 | $0.001951 | $0.002149 | $1.09 | $0 |
| 2019-10-08 | $0.002147 | $0.002184 | $0.002103 | $0.002135 | $1.08 | $0 |
| 2019-10-09 | $0.002135 | $0.002248 | $0.002117 | $0.002234 | $1.13 | $0 |
| 2019-10-10 | $0.002231 | $0.002271 | $0.002166 | $0.002236 | $1.13 | $0 |
| 2019-10-11 | $0.002238 | $0.002282 | $0.002118 | $0.002120 | $1.07 | $0 |
| 2019-10-12 | $0.002120 | $0.002139 | $0.002030 | $0.002030 | $1.03 | $0 |
| 2019-10-13 | $0.002030 | $0.002065 | $0.002014 | $0.002062 | $1.04 | $0 |
| 2019-10-14 | $0.002062 | $0.002190 | $0.002061 | $0.002183 | $1.10 | $0 |
| 2019-10-15 | $0.002183 | $0.002192 | $0.001799 | $0.001810 | $0.9141 | $0 |
| 2019-10-16 | $0.001810 | $0.002043 | $0.001778 | $0.002040 | $1.03 | $0 |
| 2019-10-17 | $0.002038 | $0.002038 | $0.001928 | $0.001957 | $0.9882 | $0 |
| 2019-10-18 | $0.001957 | $0.002018 | $0.001861 | $0.001861 | $0.9400 | $0 |
| 2019-10-19 | $0.001862 | $0.002109 | $0.001644 | $0.002108 | $1.06 | $0 |
| 2019-10-20 | $0.002108 | $0.002140 | $0.002085 | $0.002127 | $1.07 | $0 |
| 2019-10-21 | $0.002127 | $0.002247 | $0.002074 | $0.002124 | $1.07 | $0 |
| 2019-10-22 | $0.002125 | $0.002138 | $0.001945 | $0.002009 | $1.01 | $0 |
| 2019-10-23 | $0.002009 | $0.002081 | $0.001841 | $0.001891 | $0.9547 | $0 |
| 2019-10-24 | $0.001892 | $0.001980 | $0.001876 | $0.001963 | $0.9914 | $0 |
| 2019-10-25 | $0.001963 | $0.003471 | $0.001732 | $0.003281 | $1.66 | $0 |
| 2019-10-26 | $0.003232 | $0.003442 | $0.002109 | $0.002153 | $1.09 | $0 |
| 2019-10-27 | $0.002153 | $0.002242 | $0.002123 | $0.002204 | $1.11 | $0 |
| 2019-10-28 | $0.002204 | $0.002243 | $0.002165 | $0.002184 | $1.10 | $0 |
| 2019-10-29 | $0.002181 | $0.002280 | $0.002173 | $0.002266 | $1.14 | $0 |
| 2019-10-30 | $0.002265 | $0.002275 | $0.002174 | $0.002208 | $1.11 | $0 |
| 2019-10-31 | $0.002210 | $0.002253 | $0.002164 | $0.002192 | $1.11 | $0 |