Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.5265 | $1.20 | $0.5228 | $1.18 | $1,751.56 | $8,540,089 |
| 2014-04-02 | $1.18 | $1.25 | $0.6318 | $1.10 | $394.67 | $7,988,463 |
| 2014-04-03 | $1.10 | $1.10 | $0.1862 | $0.4643 | $969.17 | $3,367,215 |
| 2014-04-04 | $0.4639 | $0.6679 | $0.1874 | $0.5496 | $3,205.07 | $3,986,529 |
| 2014-04-05 | $0.5504 | $0.6469 | $0.4485 | $0.4620 | $219.27 | $3,351,157 |
| 2014-04-06 | $0.4635 | $0.5921 | $0.4575 | $0.4605 | $196.03 | $3,340,270 |
| 2014-04-07 | $0.4615 | $0.6478 | $0.4283 | $0.4311 | $664.36 | $3,126,514 |
| 2014-04-08 | $0.4293 | $0.4371 | $0.2103 | $0.2129 | $0.006830 | $1,543,881 |
| 2014-04-09 | $0.2125 | $0.3654 | $0.1161 | $0.2339 | $345.71 | $1,696,467 |
| 2014-04-10 | $0.2334 | $0.2505 | $0.06417 | $0.1141 | $1,530.48 | $827,399 |
| 2014-04-11 | $0.1134 | $0.1509 | $0.09137 | $0.1053 | $15,963.00 | $763,682 |
| 2014-04-12 | $0.1053 | $0.1168 | $0.1053 | $0.1168 | $16,626.70 | $847,457 |
| 2014-04-16 | $0.4966 | $0.5186 | $0.2330 | $0.3322 | $825.97 | $2,409,865 |
| 2014-04-17 | $0.3323 | $0.7593 | $0.3323 | $0.4506 | $3,681.15 | $3,268,500 |
| 2014-04-18 | $0.4514 | $0.9600 | $0.4118 | $0.7176 | $5,164.66 | $5,205,419 |
| 2014-04-19 | $0.7175 | $0.9054 | $0.5616 | $0.9028 | $4,065.82 | $6,548,709 |
| 2014-04-20 | $0.9031 | $0.9195 | $0.5543 | $0.5932 | $2,284.50 | $4,302,673 |
| 2014-04-21 | $0.5926 | $0.8987 | $0.2836 | $0.5937 | $2,072.50 | $4,306,539 |
| 2014-04-22 | $0.5933 | $0.5962 | $0.06902 | $0.1561 | $509.62 | $1,132,593 |
| 2014-04-23 | $0.1563 | $0.4133 | $0.1563 | $0.1888 | $106.62 | $1,369,981 |
| 2014-04-24 | $0.1887 | $0.9248 | $0.1477 | $0.9199 | $2,016.94 | $6,674,084 |
| 2014-04-25 | $0.9192 | $0.9202 | $0.2846 | $0.3365 | $845.24 | $2,442,968 |
| 2014-04-26 | $0.3367 | $0.4579 | $0.1642 | $0.4579 | $353.77 | $3,324,340 |
| 2014-04-27 | $0.4565 | $0.4581 | $0.2714 | $0.4255 | $115.02 | $3,088,919 |
| 2014-04-28 | $0.4236 | $0.5028 | $0.2332 | $0.2930 | $21.21 | $2,126,943 |
| 2014-04-29 | $0.2931 | $0.2952 | $0.1765 | $0.2218 | $103.96 | $1,610,261 |
| 2014-04-30 | $0.2216 | $0.3905 | $0.1838 | $0.3034 | $69.67 | $2,203,164 |