Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.3318 | $0.6310 | $0.1750 | $0.3693 | $99.80 | $2,687,370 |
| 2014-06-02 | $0.3700 | $0.6322 | $0.2423 | $0.4170 | $136.23 | $3,036,083 |
| 2014-06-03 | $0.4174 | $0.6652 | $0.1546 | $0.5002 | $240.76 | $3,641,887 |
| 2014-06-04 | $0.6176 | $0.6184 | $0.3344 | $0.4351 | $3.61 | $3,167,831 |
| 2014-06-05 | $0.4352 | $0.5580 | $0.2615 | $0.2686 | $9.34 | $1,955,691 |
| 2014-06-06 | $0.2686 | $0.5526 | $0.2610 | $0.3976 | $75.03 | $2,894,833 |
| 2014-06-07 | $0.3973 | $0.3973 | $0.2614 | $0.3144 | $12.98 | $2,288,884 |
| 2014-06-08 | $0.3144 | $0.3162 | $0.04147 | $0.1712 | $0.1889 | $1,246,249 |
| 2014-06-09 | $0.1711 | $0.1790 | $0.1695 | $0.1781 | $0.2046 | $1,296,521 |
| 2014-06-10 | $0.1780 | $0.3760 | $0.1780 | $0.3478 | $14.34 | $2,531,922 |
| 2014-06-11 | $0.3479 | $0.4477 | $0.1487 | $0.2100 | $1.81 | $1,529,006 |
| 2014-06-12 | $0.2097 | $0.4380 | $0.1179 | $0.4125 | $60.95 | $3,003,473 |
| 2014-06-13 | $0.4102 | $0.4302 | $0.04516 | $0.1591 | $1.09 | $1,158,325 |
| 2014-06-14 | $0.1592 | $0.3759 | $0.1451 | $0.3718 | $0.4624 | $2,707,129 |
| 2014-06-15 | $0.3690 | $0.3690 | $0.1465 | $0.1605 | $2.37 | $1,168,381 |
| 2014-06-16 | $0.1560 | $0.1946 | $0.1375 | $0.1668 | $1.20 | $1,214,480 |
| 2014-06-17 | $0.1369 | $0.3836 | $0.1369 | $0.3364 | $55.20 | $2,449,618 |
| 2014-06-18 | $0.3358 | $0.5910 | $0.1826 | $0.5771 | $1,160.82 | $4,202,174 |
| 2014-06-19 | $0.5774 | $0.5781 | $0.1570 | $0.2990 | $396.58 | $2,178,659 |
| 2014-06-20 | $0.2987 | $0.2996 | $0.1182 | $0.2889 | $329.66 | $2,104,751 |
| 2014-06-21 | $0.2893 | $0.2918 | $0.09725 | $0.2052 | $9.69 | $1,495,207 |
| 2014-06-22 | $0.2048 | $0.3874 | $0.1324 | $0.1688 | $0.03883 | $1,229,754 |
| 2014-06-23 | $0.1687 | $0.3569 | $0.1187 | $0.1280 | $18.44 | $933,173 |
| 2014-06-24 | $0.1280 | $0.3180 | $0.1183 | $0.3086 | $6.90 | $2,248,679 |
| 2014-06-25 | $0.3081 | $0.3087 | $0.1138 | $0.1140 | $3.34 | $830,628 |
| 2014-06-26 | $0.1133 | $0.1280 | $0.1129 | $0.1279 | $6.48 | $932,072 |
| 2014-06-27 | $0.1279 | $0.1601 | $0.1173 | $0.1200 | $37.11 | $874,879 |
| 2014-06-28 | $0.1204 | $0.1306 | $0.1080 | $0.1144 | $25.20 | $833,990 |
| 2014-06-29 | $0.1143 | $0.1844 | $0.02671 | $0.1241 | $48.90 | $904,713 |
| 2014-06-30 | $0.1241 | $0.1278 | $0.06180 | $0.06657 | $11.98 | $485,413 |