MTA Coin Values MTA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-02-08 | $0.0350000 | $0.0390000 | $0.0390000 | $0.0350000 |
2023-02-09 | $0.0390000 | $0.0380000 | $0.0390000 | $0.0380000 |
2023-02-10 | $0.0307900 | $0.0322500 | $0.0341100 | $0.0280800 |
2023-02-11 | $0.0380000 | $0.0350000 | $0.0380000 | $0.0350000 |
2023-02-12 | $0.0350000 | $0.0350000 | $0.0350000 | $0.0350000 |
2023-02-13 | $0.0350000 | $0.0400000 | $0.0400000 | $0.0350000 |
2023-02-14 | $0.0400000 | $0.0350000 | $0.0400000 | $0.0350000 |
2023-02-15 | $0.0350000 | $0.0350000 | $0.0350000 | $0.0350000 |
2023-02-16 | $0.0350000 | $0.0408000 | $0.0408000 | $0.0350000 |
2023-02-17 | $0.0408000 | $0.0404000 | $0.0408000 | $0.0404000 |
2023-02-18 | $0.0404000 | $0.0369000 | $0.0404000 | $0.0369000 |
2023-02-19 | $0.0369000 | $0.0369000 | $0.0369000 | $0.0369000 |
2023-02-20 | $0.0369000 | $0.0355000 | $0.0399000 | $0.0355000 |
2023-02-21 | $0.0355000 | $0.0350000 | $0.0355000 | $0.0350000 |
2023-02-22 | $0.0448100 | $0.0345100 | $0.0443700 | $0.0345100 |
2023-02-23 | $0.0345100 | $0.0345200 | $0.0345300 | $0.0345000 |
2023-02-24 | $0.0397000 | $0.0350000 | $0.0397000 | $0.0350000 |
2023-02-25 | $0.0312300 | $0.0294600 | $0.0329800 | $0.0278900 |
2023-02-26 | $0.0294600 | $0.0298200 | $0.0320300 | $0.0283800 |
2023-02-27 | $0.0344700 | $0.0261400 | $0.0343000 | $0.0261400 |
2023-02-28 | $0.0261400 | $0.0385100 | $0.0385100 | $0.0256800 |
2023-03-01 | $0.0302200 | $0.0307800 | $0.0317600 | $0.0298900 |
2023-03-02 | $0.0307800 | $0.0305600 | $0.0320400 | $0.0290000 |
2023-03-03 | $0.0395500 | $0.0298200 | $0.0376700 | $0.0298200 |
2023-03-04 | $0.0298200 | $0.0313400 | $0.0313400 | $0.0297700 |
2023-03-05 | $0.0313400 | $0.0297300 | $0.0313000 | $0.0281700 |
2023-03-06 | $0.0297300 | $0.0313200 | $0.0313200 | $0.0297500 |
2023-03-07 | $0.0313200 | $0.0327900 | $0.0327900 | $0.0281100 |
2023-03-08 | $0.0327900 | $0.0321800 | $0.0337200 | $0.0321800 |
2023-03-09 | $0.0321800 | $0.0258800 | $0.0301900 | $0.0258800 |
2023-03-10 | $0.0258800 | $0.0286300 | $0.0286300 | $0.0257700 |
2023-03-11 | $0.0286300 | $0.0281800 | $0.0296600 | $0.0267000 |
2023-03-12 | $0.0281800 | $0.0270500 | $0.0302400 | $0.0270500 |
2023-03-13 | $0.0270500 | $0.0269000 | $0.0302600 | $0.0269000 |
2023-03-14 | $0.0269000 | $0.0289900 | $0.0306900 | $0.0272800 |
2023-03-15 | $0.0289900 | $0.0281600 | $0.0281600 | $0.0281600 |
2023-03-16 | $0.0281600 | $0.0285100 | $0.0285100 | $0.0285100 |
2023-03-17 | $0.0285100 | $0.0286900 | $0.0304900 | $0.0286900 |
2023-03-18 | $0.0286900 | $0.0317400 | $0.0317400 | $0.0282100 |
2023-03-19 | $0.0317400 | $0.0303500 | $0.0339200 | $0.0303500 |
2023-03-20 | $0.0303500 | $0.0295500 | $0.0295500 | $0.0278200 |
2023-03-21 | $0.0295500 | $0.0289200 | $0.0307300 | $0.0289200 |
2023-03-22 | $0.0289200 | $0.0278200 | $0.0278200 | $0.0260800 |
2023-03-23 | $0.0278200 | $0.0272600 | $0.0290800 | $0.0254400 |
2023-03-24 | $0.0272600 | $0.0262800 | $0.0262800 | $0.0262800 |
2023-03-25 | $0.0262800 | $0.0261600 | $0.0261600 | $0.0244100 |
2023-03-26 | $0.0261600 | $0.0248600 | $0.0266400 | $0.0248600 |
2023-03-27 | $0.0248600 | $0.0240300 | $0.0240300 | $0.0240300 |
2023-03-28 | $0.0248600 | $0.0251900 | $0.0257600 | $0.0245000 |
2023-03-29 | $0.0248300 | $0.0251100 | $0.0251100 | $0.0251100 |
2023-03-30 | $0.0251100 | $0.0251100 | $0.0251200 | $0.0251100 |
2023-03-31 | $0.0401000 | $0.0350000 | $0.0401000 | $0.0350000 |
2023-04-01 | $0.0350000 | $0.0350000 | $0.0352000 | $0.0350000 |
2023-04-02 | $0.0291400 | $0.0287300 | $0.0287300 | $0.0287300 |
2023-04-03 | $0.0287300 | $0.0287100 | $0.0287300 | $0.0287100 |
2023-04-06 | $0.0286400 | $0.0281000 | $0.0281000 | $0.0281000 |
2023-04-07 | $0.0281000 | $0.0279700 | $0.0279700 | $0.0279700 |
2023-04-08 | $0.0279700 | $0.0277500 | $0.0277500 | $0.0259000 |
2023-04-09 | $0.0277500 | $0.0279000 | $0.0279000 | $0.0260400 |
2023-04-10 | $0.0150000 | $0.0269000 | $0.0270000 | $0.0150000 |
2023-04-11 | $0.0269000 | $0.0170000 | $0.0297000 | $0.0162000 |
2023-04-12 | $0.0264800 | $0.0268600 | $0.0268600 | $0.0268600 |
2023-04-13 | $0.0173000 | $0.0196000 | $0.0299000 | $0.0173000 |
2023-04-14 | $0.0281900 | $0.0294200 | $0.0294200 | $0.0294200 |
2023-04-15 | $0.0294200 | $0.0292900 | $0.0292900 | $0.0292900 |
2023-04-16 | $0.0292900 | $0.0296800 | $0.0296800 | $0.0296800 |
2023-04-17 | $0.0296800 | $0.0290600 | $0.0290600 | $0.0290600 |
2023-04-18 | $0.0290600 | $0.0294600 | $0.0336700 | $0.0105200 |
2023-04-19 | $0.0277700 | $0.0276800 | $0.0284100 | $0.0272300 |
2023-04-20 | $0.0276500 | $0.0276400 | $0.0280500 | $0.0272000 |
2023-04-21 | $0.0272000 | $0.0277400 | $0.0277400 | $0.0258900 |
2023-04-22 | $0.0285600 | $0.0283900 | $0.0288100 | $0.0273800 |
2023-04-23 | $0.0283900 | $0.0283600 | $0.0286400 | $0.0283100 |
2023-04-24 | $0.0283600 | $0.0282700 | $0.0284100 | $0.0282700 |
2023-04-25 | $0.0282700 | $0.0284600 | $0.0296700 | $0.0282700 |
2023-04-26 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
2023-04-27 | $0.0280000 | $0.0305500 | $0.0305500 | $0.0286400 |
2023-04-28 | $0.0281300 | $0.0307100 | $0.0362800 | $0.0281600 |
2023-04-29 | $0.0307100 | $0.0305900 | $0.0315900 | $0.0298700 |
2023-04-30 | $0.0305900 | $0.0306000 | $0.0315400 | $0.0294300 |
2023-05-01 | $0.0306000 | $0.0311700 | $0.0349700 | $0.0282900 |
2023-05-02 | $0.0311700 | $0.0295700 | $0.0313200 | $0.0283200 |
2023-05-03 | $0.0295700 | $0.0294300 | $0.0300700 | $0.0282900 |
2023-05-04 | $0.0304900 | $0.0281800 | $0.0300600 | $0.0281800 |
2023-05-05 | $0.0281800 | $0.0299500 | $0.0299500 | $0.0299500 |
2023-05-06 | $0.0299500 | $0.0304300 | $0.0304300 | $0.0285300 |
2023-05-07 | $0.0305400 | $0.0304200 | $0.0309600 | $0.0301900 |
2023-05-08 | $0.0304200 | $0.0297600 | $0.0306700 | $0.0277600 |
2023-05-09 | $0.0297600 | $0.0299300 | $0.0301800 | $0.0278700 |
2023-05-10 | $0.0295800 | $0.0294800 | $0.0294800 | $0.0294800 |
2023-05-11 | $0.0294800 | $0.0294800 | $0.0294900 | $0.0294400 |
2023-05-12 | $0.0287300 | $0.0289300 | $0.0289300 | $0.0271200 |
2023-05-13 | $0.0289300 | $0.0287400 | $0.0305400 | $0.0287400 |
2023-05-14 | $0.0287400 | $0.0288000 | $0.0288000 | $0.0270000 |
2023-05-15 | $0.0288000 | $0.0308900 | $0.0327000 | $0.0290700 |
2023-05-16 | $0.0308900 | $0.0364900 | $0.0383100 | $0.0310200 |
2023-05-17 | $0.0364900 | $0.0364400 | $0.0364400 | $0.0364400 |
2023-05-18 | $0.0364400 | $0.0342100 | $0.0360100 | $0.0324100 |
2023-05-19 | $0.0342100 | $0.0362400 | $0.0398600 | $0.0344200 |
2023-05-20 | $0.0362500 | $0.0364000 | $0.0382200 | $0.0364000 |
2023-05-21 | $0.0364000 | $0.0361100 | $0.0361100 | $0.0361100 |
2023-05-22 | $0.0361100 | $0.0345400 | $0.0363600 | $0.0345400 |
2023-05-23 | $0.0345400 | $0.0352300 | $0.0352300 | $0.0352300 |
2023-05-24 | $0.0352300 | $0.0342000 | $0.0342000 | $0.0342000 |
2023-05-25 | $0.0342000 | $0.0343200 | $0.0343200 | $0.0343200 |
2023-05-26 | $0.0343200 | $0.0384000 | $0.0384000 | $0.0347500 |
2023-05-27 | $0.0384000 | $0.0366200 | $0.0384500 | $0.0366200 |
2023-05-28 | $0.0366200 | $0.0343700 | $0.0381800 | $0.0343700 |
2023-05-29 | $0.0343700 | $0.0378600 | $0.0378600 | $0.0340700 |
2023-05-30 | $0.0378600 | $0.0342200 | $0.0380200 | $0.0285200 |
2023-05-31 | $0.0342200 | $0.0337300 | $0.0356100 | $0.0337300 |
2023-06-01 | $0.0337300 | $0.0353800 | $0.0353800 | $0.0335200 |
2023-06-02 | $0.0353800 | $0.0343300 | $0.0362400 | $0.0343300 |
2023-06-03 | $0.0343300 | $0.0359600 | $0.0359600 | $0.0340700 |
2023-06-04 | $0.0359600 | $0.0359200 | $0.0359200 | $0.0340300 |
2023-06-05 | $0.0359200 | $0.0358900 | $0.0359200 | $0.0358400 |
2023-06-06 | $0.0344200 | $0.0339500 | $0.0358400 | $0.0339500 |
2023-06-07 | $0.0339500 | $0.0348200 | $0.0348200 | $0.0329800 |
2023-06-08 | $0.0348200 | $0.0295400 | $0.0350800 | $0.0276900 |
2023-06-09 | $0.0295400 | $0.0294500 | $0.0312900 | $0.0276100 |
2023-06-10 | $0.0294500 | $0.0280400 | $0.0297900 | $0.0262900 |
2023-06-11 | $0.0280400 | $0.0280300 | $0.0280500 | $0.0280200 |
2023-06-12 | $0.0280500 | $0.0278800 | $0.0278800 | $0.0261400 |
2023-06-13 | $0.0278800 | $0.0295700 | $0.0295700 | $0.0278300 |
2023-06-14 | $0.0295700 | $0.0297100 | $0.0297100 | $0.0280600 |
2023-06-15 | $0.0297100 | $0.0299800 | $0.0333100 | $0.0299800 |
2023-06-16 | $0.0299800 | $0.0274700 | $0.0309000 | $0.0257500 |
2023-06-17 | $0.0274700 | $0.0276400 | $0.0276400 | $0.0276400 |
2023-06-18 | $0.0276400 | $0.0275300 | $0.0275300 | $0.0275300 |
2023-06-19 | $0.0275300 | $0.0295200 | $0.0312600 | $0.0277900 |
2023-06-20 | $0.0295200 | $0.0304800 | $0.0304800 | $0.0304800 |
2023-06-21 | $0.0304800 | $0.0302400 | $0.0340100 | $0.0302400 |
2023-06-22 | $0.0302400 | $0.0299600 | $0.0318300 | $0.0299600 |
2023-06-23 | $0.0299600 | $0.0303000 | $0.0303000 | $0.0303000 |
2023-06-24 | $0.0303000 | $0.0318900 | $0.0318900 | $0.0300100 |
2023-06-25 | $0.0318900 | $0.0303900 | $0.0322900 | $0.0284900 |
2023-06-26 | $0.0303900 | $0.0297500 | $0.0353200 | $0.0297500 |
2023-06-27 | $0.0297500 | $0.0302400 | $0.0359100 | $0.0302400 |
2023-06-28 | $0.0302400 | $0.0329000 | $0.0329000 | $0.0292400 |
2023-06-29 | $0.0329000 | $0.0351900 | $0.0370400 | $0.0314800 |
2023-06-30 | $0.0351900 | $0.0348000 | $0.0386700 | $0.0348000 |
2023-07-01 | $0.0348000 | $0.0307900 | $0.0365600 | $0.0288600 |
2023-07-02 | $0.0307900 | $0.0329400 | $0.0387500 | $0.0290600 |
2023-07-03 | $0.0329400 | $0.0312900 | $0.0352000 | $0.0312900 |
2023-07-04 | $0.0312900 | $0.0309800 | $0.0367900 | $0.0309800 |
2023-07-05 | $0.0309800 | $0.0305600 | $0.0343900 | $0.0267400 |
2023-07-06 | $0.0305600 | $0.0295500 | $0.0350900 | $0.0258600 |
2023-07-07 | $0.0295500 | $0.0318000 | $0.0318000 | $0.0299300 |
2023-07-08 | $0.0318000 | $0.0335600 | $0.0354200 | $0.0316900 |
2023-07-09 | $0.0335800 | $0.0335300 | $0.0335300 | $0.0335300 |
2023-07-10 | $0.0335400 | $0.0338500 | $0.0338500 | $0.0319700 |
2023-07-11 | $0.0338500 | $0.0338300 | $0.0338700 | $0.0338300 |
2023-10-21 | $0.0327900 | $0.0331300 | $0.0338800 | $0.0322500 |
2023-10-22 | $0.0331300 | $0.0328900 | $0.0331300 | $0.0325900 |
2023-10-23 | $0.0325800 | $0.0325400 | $0.0360300 | $0.0320600 |
2023-10-24 | $0.0325400 | $0.0332900 | $0.0350800 | $0.0304000 |
2023-10-25 | $0.0332900 | $0.0328200 | $0.0350700 | $0.0321400 |
2023-10-26 | $0.0328200 | $0.0343200 | $0.0361800 | $0.0324100 |
2023-10-27 | $0.0343200 | $0.0357400 | $0.0360400 | $0.0334300 |
2023-10-28 | $0.0357400 | $0.0357600 | $0.0359000 | $0.0354300 |
2023-10-29 | $0.0357600 | $0.0350200 | $0.0361500 | $0.0345500 |
2023-10-30 | $0.0350200 | $0.0329900 | $0.0355800 | $0.0323800 |
2023-10-31 | $0.0329900 | $0.0331000 | $0.0336200 | $0.0325900 |
2023-11-01 | $0.0331000 | $0.0322600 | $0.0340900 | $0.0315000 |
2023-11-02 | $0.0322600 | $0.0336900 | $0.0338300 | $0.0310600 |
2023-11-03 | $0.0336900 | $0.0342000 | $0.0357200 | $0.0341100 |
2023-11-04 | $0.0342000 | $0.0348200 | $0.0356000 | $0.0339500 |
2023-11-05 | $0.0348200 | $0.0348600 | $0.0357600 | $0.0341000 |
2023-11-06 | $0.0348600 | $0.0376900 | $0.0382400 | $0.0340200 |
2023-11-07 | $0.0376900 | $0.0369500 | $0.0377100 | $0.0367400 |
2023-11-09 | $0.0346800 | $0.0360200 | $0.0390900 | $0.0355100 |
2023-11-10 | $0.0360200 | $0.0362500 | $0.0365200 | $0.0355000 |
2024-04-07 | $0.0300000 | $0.0438300 | $0.0499100 | $0.0305700 |
2024-04-08 | $0.0438300 | $0.0437900 | $0.0439000 | $0.0436900 |
2024-04-09 | $0.0752 | $0.0506 | $0.0722 | $0.0429700 |
2024-04-10 | $0.0506 | $0.0449600 | $0.0628 | $0.0447100 |
2024-04-11 | $0.0449600 | $0.0436100 | $0.0468000 | $0.0430500 |
2024-04-12 | $0.0436100 | $0.0476200 | $0.0493000 | $0.0384500 |
2024-04-13 | $0.0476200 | $0.0374300 | $0.0445100 | $0.0322200 |
2024-04-14 | $0.0374300 | $0.0374300 | $0.0375800 | $0.0373300 |
2024-04-15 | $0.0349300 | $0.0319300 | $0.0347500 | $0.0297000 |
2024-04-16 | $0.0319300 | $0.0317700 | $0.0319500 | $0.0317400 |
2024-04-20 | $0.0341900 | $0.0346600 | $0.0359600 | $0.0335000 |
2024-04-21 | $0.0346600 | $0.0345600 | $0.0346700 | $0.0344900 |
mStable is designed to unify the stablecoins, lending, and swapping into one standard. mStable assets are liquidity shares that also function as stablecoins in their own right.
Sorry, detailed technology about mStable Governance Token: Meta (MTA) is not currently available
Sorry, detailed features about mStable Governance Token: Meta (MTA) is not currently available