Market Cap:

MTC Mesh Network MTC Mesh Network (MTC)

0.005605 USD (5.23%)
0.00000086 BTC (2.96%)
0.00002503 ETH (-1.35%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,562,949 USD
239 BTC
6,981 ETH
Volume (24h)
52,219 USD
7.98 BTC
233.23 ETH
Circulating Supply
278,842,988 MTC
Total Supply
1,000,000,000 MTC

Historical data for MTC Mesh Network

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.005320 0.005681 0.005223 0.005608 42,779 1,483,340
Sep 19, 2018 0.005461 0.005529 0.005135 0.005328 323,305 1,522,614
Sep 18, 2018 0.005452 0.005700 0.005041 0.005475 142,023 1,520,059
Sep 17, 2018 0.005632 0.006172 0.005362 0.005452 119,992 1,570,246
Sep 16, 2018 0.005990 0.006144 0.005478 0.005628 64,954 1,669,954
Sep 15, 2018 0.005870 0.006271 0.005366 0.005986 176,647 1,636,745
Sep 14, 2018 0.005338 0.005976 0.005260 0.005871 151,534 1,488,227
Sep 13, 2018 0.004946 0.005441 0.004946 0.005334 85,049 1,379,115
Sep 12, 2018 0.005295 0.005309 0.004650 0.004940 120,159 1,476,230
Sep 11, 2018 0.005466 0.005631 0.005005 0.005295 55,590 1,524,113
Sep 10, 2018 0.005618 0.006295 0.005246 0.005459 141,133 1,566,369
Sep 09, 2018 0.005815 0.006479 0.005588 0.005630 114,156 1,621,169
Sep 08, 2018 0.006242 0.006680 0.005686 0.005909 127,722 1,740,299
Sep 07, 2018 0.006579 0.006830 0.005914 0.006222 124,209 1,834,188
Sep 06, 2018 0.007057 0.007057 0.006266 0.006555 160,601 1,932,270
Sep 05, 2018 0.008000 0.008387 0.006755 0.006755 180,656 2,190,558
Sep 04, 2018 0.008184 0.008416 0.007920 0.008006 18,402 2,240,770
Sep 03, 2018 0.008211 0.008445 0.007925 0.008120 61,997 2,248,251
Sep 02, 2018 0.008540 0.008987 0.008079 0.008359 61,080 2,338,407
Sep 01, 2018 0.008127 0.008733 0.007915 0.008504 81,761 2,225,250
Aug 31, 2018 0.008037 0.008176 0.007719 0.008131 62,468 2,200,507
Aug 30, 2018 0.008589 0.008728 0.007660 0.007959 64,591 2,351,748
Aug 29, 2018 0.008503 0.009051 0.008083 0.008613 72,606 2,328,126
Aug 28, 2018 0.008569 0.009471 0.008249 0.008479 75,731 2,346,324
Aug 27, 2018 0.008405 0.008672 0.008217 0.008519 78,998 2,301,287
Aug 26, 2018 0.008964 0.009678 0.008238 0.008316 84,301 2,454,312
Aug 25, 2018 0.009108 0.009247 0.008409 0.008966 85,377 2,493,929
Aug 24, 2018 0.009081 0.009182 0.008595 0.009072 83,472 2,486,403
Aug 23, 2018 0.008265 0.009256 0.008218 0.009074 49,724 2,263,129
Aug 22, 2018 0.008604 0.009032 0.007997 0.008204 109,883 2,355,920
* Earliest data in range (UTC time)
** Latest data in range (UTC time)