Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.3034 | $0.4077 | $0.1900 | $0.2444 | $34.74 | $1,774,435 |
| 2014-05-02 | $0.1904 | $0.4937 | $0.1584 | $0.2420 | $26.82 | $1,756,972 |
| 2014-05-03 | $0.2451 | $0.2881 | $0.1615 | $0.2421 | $10.94 | $1,757,968 |
| 2014-05-04 | $0.2416 | $0.4022 | $0.1774 | $0.3267 | $9.15 | $2,372,587 |
| 2014-05-05 | $0.3273 | $0.3360 | $0.1737 | $0.1839 | $79.10 | $1,335,800 |
| 2014-05-06 | $0.1840 | $0.2603 | $0.1737 | $0.1782 | $25.62 | $1,295,013 |
| 2014-05-07 | $0.1851 | $0.2977 | $0.1386 | $0.2197 | $88.91 | $1,596,139 |
| 2014-05-08 | $0.2193 | $0.2885 | $0.1841 | $0.2880 | $9.01 | $2,092,095 |
| 2014-05-09 | $0.2880 | $0.2958 | $0.1458 | $0.2065 | $22.22 | $1,500,457 |
| 2014-05-10 | $0.2062 | $0.3838 | $0.1690 | $0.3153 | $25.06 | $2,291,258 |
| 2014-05-11 | $0.3151 | $0.3857 | $0.1443 | $0.1457 | $24.19 | $1,058,406 |
| 2014-05-12 | $0.1887 | $0.2753 | $0.1441 | $0.2435 | $14.87 | $1,769,343 |
| 2014-05-13 | $0.2414 | $0.2532 | $0.1437 | $0.2531 | $20.61 | $1,839,018 |
| 2014-05-14 | $0.2530 | $0.2714 | $0.1420 | $0.2238 | $13.44 | $1,625,894 |
| 2014-05-15 | $0.2237 | $0.2990 | $0.1636 | $0.2689 | $77.16 | $1,954,816 |
| 2014-05-16 | $0.2689 | $0.2977 | $0.1794 | $0.2216 | $21.54 | $1,611,027 |
| 2014-05-17 | $0.2213 | $0.3380 | $0.1792 | $0.2100 | $23.74 | $1,527,033 |
| 2014-05-18 | $0.2102 | $0.2309 | $0.1271 | $0.2309 | $8.17 | $1,678,611 |
| 2014-05-19 | $0.2310 | $0.2401 | $0.1131 | $0.2214 | $6.24 | $1,609,878 |
| 2014-05-20 | $0.2215 | $0.2336 | $0.1268 | $0.2292 | $93.54 | $1,666,923 |
| 2014-05-21 | $0.2287 | $0.2959 | $0.2222 | $0.2358 | $51.02 | $1,714,244 |
| 2014-05-22 | $0.2581 | $0.4278 | $0.2254 | $0.2367 | $107.78 | $1,721,458 |
| 2014-05-23 | $0.2370 | $0.3948 | $0.1271 | $0.1293 | $369.02 | $940,435 |
| 2014-05-24 | $0.1324 | $0.2712 | $0.1081 | $0.2712 | $27.58 | $1,972,773 |
| 2014-05-25 | $0.2712 | $0.4756 | $0.1163 | $0.1549 | $214.67 | $1,126,893 |
| 2014-05-26 | $0.1551 | $0.2315 | $0.1166 | $0.1664 | $1.55 | $1,210,465 |
| 2014-05-27 | $0.2043 | $0.2062 | $0.1377 | $0.1472 | $11.22 | $1,070,814 |
| 2014-05-28 | $0.1474 | $0.2308 | $0.1243 | $0.2308 | $92.26 | $1,679,342 |
| 2014-05-29 | $0.2305 | $0.4547 | $0.2152 | $0.3909 | $1.03 | $2,843,740 |
| 2014-05-30 | $0.3909 | $0.9070 | $0.2159 | $0.8826 | $490.19 | $6,421,874 |
| 2014-05-31 | $0.8825 | $0.8837 | $0.2379 | $0.3324 | $39.73 | $2,418,411 |