Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.06659 | $0.1264 | $0.05888 | $0.06125 | $0.3495 | $446,638 |
| 2014-07-02 | $0.06152 | $0.1867 | $0.06151 | $0.09922 | $16.00 | $723,512 |
| 2014-07-03 | $0.09921 | $0.09921 | $0.06413 | $0.06449 | $0.9674 | $470,261 |
| 2014-07-04 | $0.06452 | $0.1037 | $0.06294 | $0.06307 | $13.61 | $459,951 |
| 2014-07-05 | $0.06300 | $0.06332 | $0.06280 | $0.06312 | $7.76 | $460,343 |
| 2014-07-06 | $0.06315 | $0.1866 | $0.06312 | $0.1023 | $35.16 | $746,492 |
| 2014-07-07 | $0.1022 | $0.1034 | $0.08549 | $0.1015 | $1.87 | $740,409 |
| 2014-07-08 | $0.1017 | $0.1017 | $0.05278 | $0.05313 | $0.1556 | $387,667 |
| 2014-07-09 | $0.05319 | $0.3050 | $0.05315 | $0.3041 | $102.21 | $2,219,023 |
| 2014-07-10 | $0.3043 | $0.3049 | $0.1140 | $0.1141 | $2.22 | $832,583 |
| 2014-07-11 | $0.1141 | $0.2434 | $0.1139 | $0.2433 | $1.13 | $1,775,488 |
| 2014-07-12 | $0.2433 | $0.2451 | $0.05659 | $0.05703 | $5.70 | $416,126 |
| 2014-07-13 | $0.05707 | $0.2194 | $0.05624 | $0.2193 | $0.005219 | $1,600,020 |
| 2014-07-14 | $0.2193 | $0.2196 | $0.2161 | $0.2173 | $0.005173 | $1,585,893 |
| 2014-07-16 | $0.04935 | $0.06173 | $0.04927 | $0.06168 | $4.99 | $450,325 |
| 2014-07-17 | $0.06165 | $0.06263 | $0.06084 | $0.06231 | $5.04 | $454,917 |
| 2014-07-18 | $0.06224 | $0.06292 | $0.06205 | $0.06288 | $5.09 | $459,071 |
| 2014-07-19 | $0.06292 | $0.06292 | $0.06246 | $0.06285 | $3.13 | $458,878 |
| 2014-07-20 | $0.06286 | $0.06286 | $0.02180 | $0.02184 | $0.01123 | $159,428 |
| 2014-07-21 | $0.02184 | $0.02240 | $0.02167 | $0.02240 | $1.13 | $163,539 |
| 2014-07-22 | $0.02240 | $0.02491 | $0.02238 | $0.02486 | $0.01095 | $181,517 |
| 2014-07-23 | $0.02484 | $0.02498 | $0.02473 | $0.02478 | $0.01091 | $180,894 |
| 2014-07-24 | $0.02478 | $0.06201 | $0.02475 | $0.06014 | $0.3113 | $439,105 |
| 2014-07-25 | $0.06012 | $0.06068 | $0.05969 | $0.06008 | $0.3004 | $438,635 |
| 2014-07-26 | $0.06012 | $0.06018 | $0.05937 | $0.05955 | $0.4764 | $434,785 |
| 2014-07-27 | $0.05954 | $0.05986 | $0.05931 | $0.05936 | $0.1781 | $433,354 |
| 2014-07-28 | $0.05938 | $0.05943 | $0.02071 | $0.02108 | $6.87 | $153,948 |
| 2014-07-29 | $0.02108 | $0.02118 | $0.02094 | $0.02105 | $6.68 | $153,694 |
| 2014-07-30 | $0.02105 | $0.02106 | $0.02034 | $0.02042 | $6.48 | $149,112 |
| 2014-07-31 | $0.02043 | $0.05833 | $0.02032 | $0.05833 | $11.66 | $425,891 |